| intdate | 初値 | 高値 | 安値 | 終値 | 出来高 | 前日比 | 価格比 | 終/初値 | 出来比 | upv | per_pp_1 | 5率 | 10率 | MAX乖離 | MIN乖離 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 540 | 544 | 538 | 541 | 47,500 | 0 | 100% | 100% | 183% | -- | 99% | 101% | 97% | 98% | 101% |
| 20240726 | 543 | 543 | 538 | 539 | 26,300 | -2 | 100% | 99% | 55% | ▼ | 101% | 101% | 98% | 98% | 100% |
| 20240729 | 544 | 548 | 540 | 548 | 53,400 | 9 | 102% | 101% | 203% | ▲ | 100% | 99% | 98% | 99% | 102% |
| 20240730 | 545 | 548 | 543 | 545 | 124,200 | -3 | 99% | 100% | 233% | ▼ | 102% | 94% | 99% | 99% | 101% |
| 20240731 | 542 | 551 | 541 | 551 | 25,500 | 6 | 101% | 102% | 21% | ▲ | 99% | 94% | 97% | 100% | 103% |
| 20240801 | 551 | 551 | 545 | 548 | 31,800 | -3 | 99% | 99% | 125% | ▼ | 100% | 96% | 99% | 99% | 102% |
| 20240802 | 540 | 547 | 538 | 538 | 67,800 | -10 | 98% | 100% | 213% | ▼▼ | 86% | 99% | 101% | 97% | 100% |
| 20240805 | 532 | 532 | 452 | 455 | 160,400 | -83 | 85% | 86% | 237% | ▼▼▼ | 106% | 110% | 112% | 82% | 100% |
| 20240806 | 480 | 519 | 480 | 508 | 73,500 | 53 | 112% | 106% | 46% | ▲ | 103% | 105% | 107% | 92% | 112% |
| 20240807 | 504 | 528 | 502 | 519 | 37,600 | 11 | 102% | 103% | 51% | ▲▲ | 98% | 100% | 102% | 94% | 114% |
| 20240808 | 524 | 524 | 508 | 511 | 35,300 | -8 | 98% | 98% | 94% | ▼ | 101% | 102% | 103% | 93% | 112% |
| 20240809 | 521 | 530 | 520 | 525 | 38,700 | 14 | 103% | 101% | 110% | ▲ | 101% | 101% | 102% | 95% | 115% |
| 20240813 | 526 | 532 | 525 | 529 | 23,700 | 4 | 101% | 101% | 61% | ▲▲ | 99% | 100% | 101% | 96% | 116% |
| 20240814 | 530 | 532 | 523 | 525 | 22,300 | -4 | 99% | 99% | 94% | ▼ | 99% | 100% | 102% | 95% | 115% |
| 20240815 | 526 | 527 | 515 | 521 | 36,200 | -4 | 99% | 99% | 162% | ▼▼ | 101% | 101% | 102% | 94% | 115% |
| 20240816 | 525 | 529 | 520 | 529 | 34,300 | 8 | 102% | 101% | 95% | ▲ | 100% | 101% | 102% | 96% | 116% |
| 20240819 | 523 | 527 | 522 | 524 | 15,700 | -5 | 99% | 100% | 46% | ▼ | 100% | 101% | 101% | 95% | 115% |
| 20240820 | 530 | 530 | 520 | 528 | 36,000 | 4 | 101% | 100% | 229% | ▲ | 99% | 102% | 101% | 96% | 116% |
| 20240821 | 528 | 528 | 523 | 523 | 15,900 | -5 | 99% | 99% | 44% | ▼ | 101% | 102% | 101% | 95% | 115% |
| 20240822 | 524 | 528 | 523 | 528 | 6,300 | 5 | 101% | 101% | 40% | ▲ | 100% | 102% | 101% | 96% | 116% |
| 20240823 | 525 | 527 | 524 | 524 | 6,600 | -4 | 99% | 100% | 105% | ▼ | 101% | 101% | 100% | 95% | 115% |
| 20240826 | 530 | 534 | 525 | 533 | 47,300 | 9 | 102% | 101% | 717% | ▲ | 100% | 101% | 99% | 97% | 117% |
| 20240827 | 534 | 538 | 533 | 536 | 18,600 | 3 | 101% | 100% | 39% | ▲▲ | 100% | 100% | 100% | 97% | 118% |
| 20240828 | 534 | 535 | 532 | 535 | 9,200 | -1 | 100% | 100% | 49% | ▼ | 100% | 99% | 99% | 97% | 118% |
| 20240829 | 537 | 539 | 533 | 537 | 12,900 | 2 | 100% | 100% | 140% | ▲ | 100% | 99% | 99% | 98% | 118% |
| 20240830 | 539 | 539 | 534 | 537 | 13,200 | 0 | 100% | 100% | 102% | -- | 99% | 99% | 99% | 100% | 118% |
| 20240902 | 537 | 538 | 530 | 534 | 19,700 | -3 | 99% | 99% | 149% | ▼ | 100% | 99% | 100% | 99% | 117% |
| 20240903 | 534 | 536 | 529 | 533 | 15,700 | -1 | 100% | 100% | 80% | ▼▼ | 99% | 99% | 100% | 99% | 105% |
| 20240904 | 531 | 531 | 525 | 527 | 20,600 | -6 | 99% | 99% | 131% | ▼▼▼ | 101% | 100% | 101% | 98% | 103% |
| 20240905 | 527 | 534 | 527 | 531 | 13,400 | 4 | 101% | 101% | 65% | ▲ | 100% | 98% | 100% | 99% | 104% |
| 20240906 | 530 | 532 | 527 | 529 | 17,800 | -2 | 100% | 100% | 133% | ▼ | 101% | 99% | 101% | 99% | 102% |
| 20240909 | 525 | 535 | 518 | 528 | 41,500 | -1 | 100% | 101% | 233% | ▼▼ | 100% | 100% | 101% | 98% | 101% |
| 20240910 | 526 | 527 | 523 | 525 | 20,400 | -3 | 99% | 100% | 49% | ▼▼▼ | 99% | 100% | 100% | 98% | 101% |
| 20240911 | 524 | 525 | 519 | 521 | 30,800 | -4 | 99% | 99% | 151% | ▼▼▼▼ | 100% | 102% | 101% | 97% | 100% |
| 20240912 | 521 | 524 | 520 | 522 | 13,200 | 1 | 100% | 100% | 43% | ▲ | 100% | 102% | 101% | 97% | 100% |
| 20240913 | 520 | 523 | 520 | 522 | 9,200 | 0 | 100% | 100% | 70% | -- | 101% | 101% | 100% | 97% | 100% |
| 20240917 | 521 | 524 | 520 | 524 | 10,400 | 2 | 100% | 101% | 113% | ▲ | 100% | 101% | 99% | 98% | 101% |
| 20240918 | 525 | 528 | 523 | 526 | 7,800 | 2 | 100% | 100% | 75% | ▲▲ | 100% | 100% | 98% | 98% | 101% |
| 20240919 | 530 | 530 | 526 | 529 | 8,800 | 3 | 101% | 100% | 113% | ▲▲▲ | 100% | 101% | 99% | 99% | 102% |
| 20240920 | 529 | 531 | 528 | 528 | 6,300 | -1 | 100% | 100% | 72% | ▼ | 100% | 99% | 98% | 98% | 101% |
| 20240924 | 527 | 530 | 526 | 527 | 25,800 | -1 | 100% | 100% | 410% | ▼▼ | 100% | 100% | 96% | 98% | 101% |
| 20240925 | 527 | 529 | 526 | 528 | 8,200 | 1 | 100% | 100% | 32% | ▲ | 100% | 99% | 95% | 98% | 101% |
| 20240926 | 530 | 533 | 527 | 532 | 37,000 | 4 | 101% | 100% | 451% | ▲▲ | 100% | 99% | 96% | 99% | 102% |
| 20240927 | 525 | 530 | 521 | 524 | 25,700 | -8 | 98% | 100% | 69% | ▼ | 101% | 100% | 97% | 98% | 101% |
| 20240930 | 520 | 525 | 518 | 523 | 16,300 | -1 | 100% | 101% | 63% | ▼▼ | 100% | 100% | 97% | 97% | 100% |
| 20241001 | 523 | 527 | 523 | 525 | 14,900 | 2 | 100% | 100% | 91% | ▲ | 100% | 100% | 96% | 98% | 101% |
| 20241002 | 523 | 525 | 521 | 522 | 26,000 | -3 | 99% | 100% | 174% | ▼ | 99% | 98% | 95% | 98% | 100% |
| 20241003 | 526 | 528 | 520 | 522 | 13,700 | 0 | 100% | 99% | 53% | -- | 100% | 97% | 96% | 98% | 100% |
| 20241004 | 522 | 525 | 520 | 521 | 14,500 | -1 | 100% | 100% | 106% | ▼ | 100% | 96% | 95% | 98% | 100% |
| 20241007 | 523 | 523 | 521 | 522 | 19,300 | 1 | 100% | 100% | 133% | ▲ | 99% | 97% | 0% | 98% | 100% |
| 20241008 | 520 | 520 | 515 | 515 | 30,600 | -7 | 99% | 99% | 159% | ▼ | 98% | 97% | 0% | 97% | 100% |
| 20241009 | 518 | 518 | 502 | 507 | 88,700 | -8 | 98% | 98% | 290% | ▼▼ | 99% | 100% | 0% | 95% | 100% |
| 20241010 | 506 | 509 | 500 | 503 | 37,100 | -4 | 99% | 99% | 42% | ▼▼▼ | 101% | 100% | 0% | 95% | 100% |
| 20241011 | 500 | 506 | 499 | 503 | 23,900 | 0 | 100% | 101% | 64% | -- | 100% | 100% | 0% | 95% | 100% |
| 20241015 | 500 | 505 | 498 | 501 | 17,800 | -2 | 100% | 100% | 74% | ▼ | 101% | 100% | 0% | 94% | 100% |
| 20241016 | 501 | 507 | 500 | 505 | 13,400 | 4 | 101% | 101% | 75% | ▲ | 100% | 100% | 0% | 95% | 101% |
| 20241017 | 501 | 504 | 501 | 502 | 9,800 | -3 | 99% | 100% | 73% | ▼ | 100% | 0% | 0% | 94% | 100% |
| 20241018 | 501 | 505 | 499 | 502 | 20,100 | 0 | 100% | 100% | 205% | -- | 99% | 0% | 0% | 94% | 100% |
| 20241021 | 503 | 503 | 499 | 499 | 29,100 | -3 | 99% | 99% | 145% | ▼ | 100% | 0% | 0% | 94% | 100% |
| 20241022 | 500 | 501 | 499 | 499 | 13,400 | 0 | 100% | 100% | 46% | -- | % | % | % | 94% | 100% |
信用取引情報
| thedate | short | long | 一般信用売残 | 一般信用買残 | 制度信用売残 | 制度信用買残 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 0 | 416,700 | 0 | 241,700 | 0 | 175,000 |
| 2024-10-11 | 0 | 416,900 | 0 | 241,700 | 0 | 175,200 |
| 2024-10-04 | 0 | 444,800 | 0 | 239,900 | 0 | 204,900 |
| 2024-09-27 | 0 | 445,300 | 0 | 239,800 | 0 | 205,500 |
| 2024-09-20 | 0 | 458,800 | 0 | 240,200 | 0 | 218,600 |
| 2024-09-13 | 0 | 461,100 | 0 | 240,500 | 0 | 220,600 |
| 2024-09-06 | 0 | 460,400 | 0 | 239,500 | 0 | 220,900 |
| 2024-08-30 | 0 | 459,300 | 0 | 239,300 | 0 | 220,000 |
| 2024-08-23 | 0 | 456,500 | 0 | 235,600 | 0 | 220,900 |
| 2024-08-16 | 0 | 454,700 | 0 | 234,500 | 0 | 220,200 |
| 2024-08-09 | 0 | 445,200 | 0 | 227,500 | 0 | 217,700 |
| 2024-08-02 | 0 | 471,700 | 0 | 233,300 | 0 | 238,400 |
| 2024-07-26 | 0 | 520,300 | 0 | 225,700 | 0 | 294,600 |
| 2024-07-19 | 0 | 523,400 | 0 | 224,600 | 0 | 298,800 |
| 2024-07-12 | 0 | 526,200 | 0 | 227,200 | 0 | 299,000 |
| 2024-07-05 | 0 | 519,700 | 0 | 226,300 | 0 | 293,400 |
| 2024-06-28 | 0 | 494,800 | 0 | 227,300 | 0 | 267,500 |
| 2024-06-21 | 0 | 513,900 | 0 | 228,800 | 0 | 285,100 |
| 2024-06-14 | 0 | 516,700 | 0 | 227,300 | 0 | 289,400 |
| 2024-06-07 | 0 | 510,400 | 0 | 222,800 | 0 | 287,600 |
| 2024-05-31 | 0 | 496,000 | 0 | 221,100 | 0 | 274,900 |
| 2024-05-24 | 0 | 498,000 | 0 | 220,800 | 0 | 277,200 |
| 2024-05-17 | 0 | 498,000 | 0 | 218,500 | 0 | 279,500 |
| 2024-05-10 | 0 | 522,800 | 0 | 253,600 | 0 | 269,200 |
| 2024-05-02 | 0 | 509,900 | 0 | 254,000 | 0 | 255,900 |
| 2024-04-26 | 0 | 511,600 | 0 | 254,900 | 0 | 256,700 |
| 2024-04-19 | 0 | 513,700 | 0 | 258,100 | 0 | 255,600 |
| 2024-04-12 | 0 | 500,500 | 0 | 254,700 | 0 | 245,800 |
| 2024-04-05 | 0 | 497,100 | 0 | 251,400 | 0 | 245,700 |
| 2024-03-29 | 0 | 502,400 | 0 | 253,300 | 0 | 249,100 |
| 2024-03-22 | 0 | 498,800 | 0 | 248,600 | 0 | 250,200 |
| 2024-03-15 | 0 | 492,800 | 0 | 237,300 | 0 | 255,500 |
| 2024-03-08 | 0 | 477,300 | 0 | 220,400 | 0 | 256,900 |
| 2024-03-01 | 0 | 486,400 | 0 | 219,500 | 0 | 266,900 |
| 2024-02-22 | 0 | 473,300 | 0 | 213,500 | 0 | 259,800 |
| 2024-02-16 | 0 | 471,900 | 0 | 212,600 | 0 | 259,300 |
| 2024-02-09 | 0 | 457,400 | 0 | 202,700 | 0 | 254,700 |
| 2024-02-02 | 0 | 470,400 | 0 | 216,300 | 0 | 254,100 |
| 2024-01-26 | 0 | 426,200 | 0 | 175,400 | 0 | 250,800 |
| 2024-01-19 | 0 | 371,100 | 0 | 128,900 | 0 | 242,200 |
| 2024-01-12 | 0 | 367,500 | 0 | 129,200 | 0 | 238,300 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240731 | 16:00 | 大研医器 | 2025年３月期 第１四半期決算短信〔日本基準〕（非連結） |
| 20240131 | 16:00 | 大研医器 | 2024年３月期 第３四半期決算短信〔日本基準〕（非連結） |
| 20240131 | 16:00 | 大研医器 | 通期業績予想の修正及び配当予想の修正（増配）に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7775 | 1 | 大研医器株式会社 | 2024-10-23 02:27:56 |
| 7775 | 2 | 個人投資家向け会社説明会の動画公開のお知らせ | ニュース・トピックス | 大研医器株式会社 | 2024-09-12 12:28:48 |
| 7775 | 2 | 個人投資家向け説明会開催（札幌市）のご案内 | ニュース・トピックス | 大研医器株式会社 | 2024-08-26 20:28:42 |
| 7775 | 2 | 個人投資家向け説明会開催（福岡）のご案内 | ニュース・トピックス | 大研医器株式会社 | 2024-08-06 20:30:38 |
| 7775 | 2 | 個人投資家向け説明会開催（大阪）のご案内 | ニュース・トピックス | 大研医器株式会社 | 2024-07-19 22:28:24 |
| 7775 | 2 | 個人投資家向け説明会開催（大阪・東京）のご案内 | ニュース・トピックス | 大研医器株式会社 | 2024-07-01 18:29:32 |
| 7775 | 2 | IRサイトアンケート | 株主・投資家情報 | 大研医器株式会社 | 2024-06-19 07:47:22 |
| 7775 | 2 | ＩＲに関するお問い合わせ | 株主・投資家情報 | 大研医器株式会社 | 2024-06-19 07:47:21 |
| 7775 | 2 | 株価情報 | 株主・投資家情報 | 大研医器株式会社 | 2024-06-19 07:47:20 |
| 7775 | 2 | 個人投資家の皆様へ | 株主・投資家情報 | 大研医器株式会社 | 2024-06-19 07:47:19 |