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 | 2,660 | 2,666 | 2,650 | 2,666 | 900 | 0 | 100% | 100% | 100% | -- | 101% | 102% | 95% | 92% | 102% |
20240726 | 2,656 | 2,688 | 2,656 | 2,688 | 300 | 22 | 101% | 101% | 33% | ▲ | 100% | 97% | 94% | 93% | 103% |
20240729 | 2,688 | 2,703 | 2,688 | 2,693 | 800 | 5 | 100% | 100% | 267% | ▲ | 100% | 89% | 93% | 93% | 103% |
20240730 | 2,716 | 2,716 | 2,714 | 2,714 | 1,000 | 21 | 101% | 100% | 125% | ▲ | 100% | 85% | 93% | 93% | 103% |
20240801 | 2,703 | 2,708 | 2,670 | 2,708 | 500 | -6 | 100% | 100% | 50% | ▼ | 98% | 86% | 95% | 93% | 103% |
20240802 | 2,658 | 2,669 | 2,582 | 2,615 | 2,100 | -93 | 97% | 98% | 420% | ▼ | 93% | 88% | 97% | 90% | 100% |
20240805 | 2,589 | 2,589 | 2,260 | 2,406 | 3,800 | -209 | 92% | 93% | 181% | ▼ | 91% | 93% | 100% | 83% | 100% |
20240806 | 2,520 | 2,520 | 2,300 | 2,300 | 1,700 | -106 | 96% | 91% | 45% | ▼ | 99% | 104% | 110% | 79% | 100% |
20240807 | 2,290 | 2,300 | 2,250 | 2,270 | 1,000 | -30 | 99% | 99% | 59% | ▼ | 102% | 110% | 114% | 78% | 100% |
20240808 | 2,220 | 2,274 | 2,220 | 2,274 | 500 | 4 | 100% | 102% | 50% | ▲ | 100% | 108% | 111% | 84% | 100% |
20240809 | 2,274 | 2,274 | 2,264 | 2,269 | 700 | -5 | 100% | 100% | 140% | ▼ | 102% | 106% | 109% | 84% | 100% |
20240813 | 2,284 | 2,332 | 2,276 | 2,332 | 900 | 63 | 103% | 102% | 129% | ▲ | 102% | 104% | 105% | 86% | 103% |
20240814 | 2,335 | 2,376 | 2,327 | 2,375 | 1,800 | 43 | 102% | 102% | 200% | ▲▲ | 103% | 102% | 100% | 88% | 105% |
20240815 | 2,379 | 2,446 | 2,317 | 2,446 | 2,600 | 71 | 103% | 103% | 144% | ▲▲▲ | 95% | 96% | 90% | 90% | 108% |
20240816 | 2,546 | 2,546 | 2,421 | 2,421 | 3,100 | -25 | 99% | 95% | 119% | ▼ | 100% | 104% | 95% | 89% | 107% |
20240819 | 2,421 | 2,421 | 2,421 | 2,421 | 200 | 0 | 100% | 100% | 6% | -- | 100% | 104% | 96% | 89% | 107% |
20240821 | 2,421 | 2,421 | 2,421 | 2,421 | 200 | 0 | 100% | 100% | 100% | -- | 100% | 104% | 96% | 89% | 107% |
20240822 | 2,427 | 2,431 | 2,427 | 2,431 | 300 | 10 | 100% | 100% | 150% | ▲ | 100% | 102% | 94% | 90% | 107% |
20240826 | 2,454 | 2,454 | 2,454 | 2,454 | 300 | 23 | 101% | 100% | 100% | ▲▲ | 102% | 99% | 94% | 90% | 108% |
20240827 | 2,469 | 2,524 | 2,469 | 2,524 | 800 | 70 | 103% | 102% | 267% | ▲▲▲ | 98% | 93% | 90% | 93% | 111% |
20240828 | 2,574 | 2,574 | 2,490 | 2,518 | 1,800 | -6 | 100% | 98% | 225% | ▼ | 100% | 92% | 93% | 93% | 111% |
20240902 | 2,493 | 2,493 | 2,493 | 2,493 | 100 | -25 | 99% | 100% | 6% | ▼▼ | 98% | 92% | 95% | 92% | 110% |
20240903 | 2,492 | 2,492 | 2,442 | 2,442 | 600 | -51 | 98% | 98% | 600% | ▼▼▼ | 99% | 94% | 98% | 90% | 108% |
20240904 | 2,415 | 2,415 | 2,390 | 2,390 | 600 | -52 | 98% | 99% | 100% | ▼▼▼▼ | 98% | 97% | 101% | 88% | 105% |
20240906 | 2,348 | 2,358 | 2,300 | 2,300 | 1,800 | -90 | 96% | 98% | 300% | ▼▼▼▼▼ | 100% | 99% | 106% | 88% | 101% |
20240910 | 2,300 | 2,300 | 2,300 | 2,300 | 500 | 0 | 100% | 100% | 28% | -- | 99% | 100% | 107% | 91% | 101% |
20240911 | 2,289 | 2,289 | 2,250 | 2,271 | 800 | -29 | 99% | 99% | 160% | ▼ | 99% | 101% | 107% | 90% | 100% |
20240912 | 2,271 | 2,271 | 2,247 | 2,247 | 700 | -24 | 99% | 99% | 88% | ▼▼ | 101% | 103% | 109% | 89% | 100% |
20240913 | 2,248 | 2,268 | 2,248 | 2,268 | 600 | 21 | 101% | 101% | 86% | ▲ | 99% | 102% | 108% | 90% | 101% |
20240917 | 2,268 | 2,268 | 2,249 | 2,249 | 300 | -19 | 99% | 99% | 50% | ▼ | 102% | 101% | 108% | 89% | 100% |
20240918 | 2,249 | 2,293 | 2,249 | 2,293 | 600 | 44 | 102% | 102% | 200% | ▲ | 100% | 99% | 106% | 91% | 102% |
20240919 | 2,292 | 2,292 | 2,292 | 2,292 | 300 | -1 | 100% | 100% | 50% | ▼ | 100% | 99% | 105% | 91% | 102% |
20240920 | 2,318 | 2,318 | 2,318 | 2,318 | 600 | 26 | 101% | 100% | 200% | ▲ | 98% | 101% | 101% | 92% | 103% |
20240924 | 2,318 | 2,318 | 2,268 | 2,268 | 2,200 | -50 | 98% | 98% | 367% | ▼ | 100% | 103% | 101% | 90% | 101% |
20240925 | 2,266 | 2,266 | 2,264 | 2,266 | 800 | -2 | 100% | 100% | 36% | ▼▼ | 100% | 104% | 100% | 90% | 101% |
20240926 | 2,264 | 2,265 | 2,248 | 2,264 | 2,600 | -2 | 100% | 100% | 325% | ▼▼▼ | 100% | 103% | 99% | 90% | 101% |
20240927 | 2,299 | 2,299 | 2,264 | 2,299 | 2,000 | 35 | 102% | 100% | 77% | ▲ | 104% | 104% | 101% | 91% | 102% |
20240930 | 2,250 | 2,340 | 2,247 | 2,340 | 1,600 | 41 | 102% | 104% | 80% | ▲▲ | 99% | 104% | 96% | 93% | 104% |
20241001 | 2,340 | 2,340 | 2,290 | 2,310 | 1,900 | -30 | 99% | 99% | 119% | ▼ | 103% | 107% | 98% | 92% | 103% |
20241002 | 2,282 | 2,360 | 2,279 | 2,360 | 2,000 | 50 | 102% | 103% | 105% | ▲ | 100% | 99% | 94% | 94% | 105% |
20241003 | 2,360 | 2,361 | 2,311 | 2,350 | 1,200 | -10 | 100% | 100% | 60% | ▼ | 99% | 97% | 93% | 94% | 105% |
20241004 | 2,350 | 2,350 | 2,328 | 2,330 | 600 | -20 | 99% | 99% | 50% | ▼▼ | 102% | 95% | 90% | 95% | 104% |
20241007 | 2,390 | 2,443 | 2,355 | 2,440 | 2,700 | 110 | 105% | 102% | 450% | ▲ | 97% | 95% | 0% | 100% | 109% |
20241008 | 2,395 | 2,400 | 2,330 | 2,330 | 4,400 | -110 | 95% | 97% | 163% | ▼ | 97% | 97% | 0% | 95% | 104% |
20241009 | 2,341 | 2,341 | 2,225 | 2,280 | 3,700 | -50 | 98% | 97% | 84% | ▼▼ | 100% | 100% | 0% | 93% | 101% |
20241010 | 2,240 | 2,240 | 2,240 | 2,240 | 100 | -40 | 98% | 100% | 3% | ▼▼▼ | 101% | 100% | 0% | 92% | 100% |
20241011 | 2,241 | 2,282 | 2,240 | 2,270 | 1,000 | 30 | 101% | 101% | 1000% | ▲ | 100% | 97% | 0% | 93% | 101% |
20241015 | 2,270 | 2,270 | 2,255 | 2,269 | 1,200 | -1 | 100% | 100% | 120% | ▼ | 99% | 97% | 0% | 93% | 101% |
20241016 | 2,256 | 2,264 | 2,243 | 2,243 | 900 | -26 | 99% | 99% | 75% | ▼▼ | 100% | 96% | 0% | 92% | 100% |
20241017 | 2,243 | 2,243 | 2,243 | 2,243 | 400 | 0 | 100% | 100% | 44% | -- | 99% | 0% | 0% | 92% | 100% |
20241018 | 2,230 | 2,230 | 2,210 | 2,212 | 2,900 | -31 | 99% | 99% | 725% | ▼ | 99% | 0% | 0% | 91% | 100% |
20241021 | 2,212 | 2,212 | 2,182 | 2,182 | 1,400 | -30 | 99% | 99% | 48% | ▼▼ | 99% | 0% | 0% | 89% | 100% |
20241022 | 2,185 | 2,185 | 2,157 | 2,157 | 700 | -25 | 99% | 99% | 50% | ▼▼▼ | % | % | % | 88% | 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 | 8,800 | 0 | 4,600 | 0 | 4,200 |
2024-10-11 | 0 | 6,600 | 0 | 2,700 | 0 | 3,900 |
2024-10-04 | 0 | 6,300 | 0 | 3,200 | 0 | 3,100 |
2024-09-27 | 0 | 7,600 | 0 | 3,400 | 0 | 4,200 |
2024-09-20 | 0 | 5,900 | 0 | 2,500 | 0 | 3,400 |
2024-09-13 | 0 | 5,400 | 0 | 2,300 | 0 | 3,100 |
2024-09-06 | 0 | 4,800 | 0 | 2,000 | 0 | 2,800 |
2024-08-30 | 0 | 3,800 | 0 | 600 | 0 | 3,200 |
2024-08-23 | 0 | 4,900 | 0 | 600 | 0 | 4,300 |
2024-08-16 | 0 | 7,200 | 0 | 2,200 | 0 | 5,000 |
2024-08-09 | 0 | 5,800 | 0 | 1,700 | 0 | 4,100 |
2024-08-02 | 0 | 6,300 | 0 | 1,200 | 0 | 5,100 |
2024-07-26 | 0 | 6,900 | 0 | 1,400 | 0 | 5,500 |
2024-07-19 | 0 | 6,800 | 0 | 1,200 | 0 | 5,600 |
2024-07-12 | 0 | 6,900 | 0 | 1,200 | 0 | 5,700 |
2024-07-05 | 0 | 5,600 | 0 | 1,200 | 0 | 4,400 |
2024-06-28 | 0 | 6,600 | 0 | 2,000 | 0 | 4,600 |
2024-06-21 | 0 | 6,600 | 0 | 2,800 | 0 | 3,800 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
3353 | 1 | メディカル一光グループ | 2024-10-23 04:27:13 |
3353 | 2 | 2025年2月期 決算説明会資料|メディカル一光グループ-IR情報- | 2024-10-17 01:31:16 |
3353 | 2 | 2025年2月期 第2四半期決算短信 概要|メディカル一光-IR情報- | 2024-10-07 20:31:21 |
3353 | 2 | 人事異動に関するお知らせ | 2024-09-27 01:30:37 |
3353 | 2 | 当社連結子会社による株式会社若松薬品の株式取得に関するお知らせ | 2024-09-27 01:30:36 |
3353 | 2 | 当社連結子会社による株式会社佐藤薬品販売の株式取得に関するお知らせ | 2024-09-27 01:30:35 |
3353 | 2 | 剰余金の配当(中間配当・増配)に関するお知らせ | 2024-09-27 01:30:33 |
3353 | 2 | 当社連結子会社による事業譲受けに関するお知らせ | 2024-09-10 00:29:14 |
3353 | 2 | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ|メディカル一光グループ | 2024-07-26 21:30:23 |
3353 | 2 | 当社連結子会社による株式会社若松薬品の株式取得に関する協議開始のお知らせ | 2024-07-24 18:30:37 |