| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 2,150 | 2,150 | 2,150 | 2,150 | 500 | 0 | 100% | 100% | 100% | -- | 102% | 103% | 106% | 98% | 111% |
| 20250121 | 2,110 | 2,145 | 2,050 | 2,145 | 2,300 | -5 | 100% | 102% | 460% | ▼ | 100% | 103% | 104% | 98% | 109% |
| 20250122 | 2,144 | 2,144 | 2,144 | 2,144 | 100 | -1 | 100% | 100% | 4% | ▼▼ | 100% | 103% | 104% | 98% | 109% |
| 20250123 | 2,140 | 2,143 | 2,120 | 2,143 | 900 | -1 | 100% | 100% | 900% | ▼▼▼ | 100% | 103% | 104% | 98% | 109% |
| 20250124 | 2,143 | 2,143 | 2,143 | 2,143 | 400 | 0 | 100% | 100% | 44% | -- | 101% | 103% | 104% | 98% | 108% |
| 20250127 | 2,150 | 2,180 | 2,150 | 2,180 | 900 | 37 | 102% | 101% | 225% | ▲ | 100% | 100% | 101% | 99% | 109% |
| 20250128 | 2,208 | 2,208 | 2,181 | 2,200 | 1,900 | 20 | 101% | 100% | 211% | ▲▲ | 99% | 100% | 101% | 100% | 110% |
| 20250129 | 2,208 | 2,209 | 2,120 | 2,192 | 3,600 | -8 | 100% | 99% | 189% | ▼ | 100% | 98% | 101% | 100% | 110% |
| 20250130 | 2,209 | 2,209 | 2,159 | 2,200 | 1,200 | 8 | 100% | 100% | 33% | ▲ | 101% | 98% | 101% | 100% | 108% |
| 20250131 | 2,200 | 2,216 | 2,190 | 2,216 | 1,300 | 16 | 101% | 101% | 108% | ▲▲ | 99% | 99% | 101% | 100% | 108% |
| 20250203 | 2,216 | 2,216 | 2,200 | 2,200 | 400 | -16 | 99% | 99% | 31% | ▼ | 100% | 103% | 103% | 99% | 104% |
| 20250204 | 2,174 | 2,174 | 2,174 | 2,174 | 400 | -26 | 99% | 100% | 100% | ▼▼ | 99% | 103% | 103% | 98% | 103% |
| 20250205 | 2,174 | 2,174 | 2,154 | 2,154 | 400 | -20 | 99% | 99% | 100% | ▼▼▼ | 100% | 102% | 103% | 97% | 102% |
| 20250206 | 2,162 | 2,162 | 2,162 | 2,162 | 100 | 8 | 100% | 100% | 25% | ▲ | 100% | 100% | 101% | 98% | 102% |
| 20250207 | 2,200 | 2,200 | 2,200 | 2,200 | 400 | 38 | 102% | 100% | 400% | ▲▲ | 100% | 100% | 99% | 99% | 104% |
| 20250210 | 2,234 | 2,234 | 2,234 | 2,234 | 200 | 34 | 102% | 100% | 50% | ▲▲▲ | 100% | 101% | 101% | 100% | 105% |
| 20250213 | 2,201 | 2,201 | 2,200 | 2,200 | 800 | -34 | 98% | 100% | 400% | ▼ | 101% | 102% | 102% | 98% | 104% |
| 20250214 | 2,181 | 2,200 | 2,180 | 2,200 | 400 | 0 | 100% | 101% | 50% | -- | 100% | 101% | 101% | 98% | 104% |
| 20250217 | 2,200 | 2,200 | 2,200 | 2,200 | 400 | 0 | 100% | 100% | 100% | -- | 102% | 102% | 102% | 98% | 103% |
| 20250218 | 2,190 | 2,229 | 2,190 | 2,229 | 200 | 29 | 101% | 102% | 50% | ▲ | 100% | 100% | 100% | 100% | 104% |
| 20250219 | 2,230 | 2,230 | 2,220 | 2,220 | 200 | -9 | 100% | 100% | 100% | ▼ | 100% | 100% | 100% | 99% | 104% |
| 20250220 | 2,219 | 2,219 | 2,217 | 2,217 | 200 | -3 | 100% | 100% | 100% | ▼▼ | 100% | 100% | 101% | 99% | 103% |
| 20250225 | 2,204 | 2,204 | 2,204 | 2,204 | 200 | -13 | 99% | 100% | 100% | ▼▼▼ | 100% | 99% | 108% | 99% | 103% |
| 20250226 | 2,220 | 2,230 | 2,205 | 2,230 | 1,200 | 26 | 101% | 100% | 600% | ▲ | 100% | 99% | 108% | 100% | 104% |
| 20250227 | 2,222 | 2,222 | 2,222 | 2,222 | 900 | -8 | 100% | 100% | 75% | ▼ | 100% | 100% | 109% | 99% | 103% |
| 20250228 | 2,200 | 2,200 | 2,200 | 2,200 | 100 | -22 | 99% | 100% | 11% | ▼▼ | 100% | 99% | 109% | 98% | 102% |
| 20250303 | 2,202 | 2,202 | 2,200 | 2,200 | 500 | 0 | 100% | 100% | 500% | -- | 100% | 99% | 109% | 98% | 102% |
| 20250304 | 2,200 | 2,200 | 2,200 | 2,200 | 900 | 0 | 100% | 100% | 180% | -- | 100% | 101% | 109% | 98% | 102% |
| 20250305 | 2,200 | 2,200 | 2,200 | 2,200 | 300 | 0 | 100% | 100% | 33% | -- | 99% | 101% | 109% | 98% | 102% |
| 20250306 | 2,199 | 2,199 | 2,170 | 2,170 | 2,200 | -30 | 99% | 99% | 733% | ▼ | 100% | 100% | 110% | 97% | 101% |
| 20250307 | 2,183 | 2,183 | 2,183 | 2,183 | 100 | 13 | 101% | 100% | 5% | ▲ | 100% | 102% | 111% | 98% | 101% |
| 20250310 | 2,154 | 2,154 | 2,150 | 2,150 | 1,000 | -33 | 98% | 100% | 1000% | ▼ | 103% | 103% | 109% | 96% | 100% |
| 20250311 | 2,150 | 2,215 | 2,150 | 2,215 | 2,900 | 65 | 103% | 103% | 290% | ▲ | 99% | 101% | 103% | 99% | 103% |
| 20250317 | 2,199 | 2,199 | 2,170 | 2,172 | 700 | -43 | 98% | 99% | 24% | ▼ | 100% | 103% | 104% | 97% | 101% |
| 20250318 | 2,182 | 2,184 | 2,182 | 2,184 | 900 | 12 | 101% | 100% | 129% | ▲ | 100% | 103% | 104% | 98% | 102% |
| 20250319 | 2,184 | 2,189 | 2,182 | 2,189 | 300 | 5 | 100% | 100% | 33% | ▲▲ | 102% | 109% | 104% | 98% | 102% |
| 20250321 | 2,191 | 2,230 | 2,191 | 2,225 | 7,300 | 36 | 102% | 102% | 2433% | ▲▲▲ | 100% | 108% | 102% | 100% | 103% |
| 20250324 | 2,225 | 2,228 | 2,225 | 2,228 | 1,200 | 3 | 100% | 100% | 16% | ▲▲▲▲ | 101% | 107% | 102% | 100% | 104% |
| 20250325 | 2,236 | 2,250 | 2,236 | 2,250 | 3,300 | 22 | 101% | 101% | 275% | ▲▲▲▲▲ | 100% | 103% | 100% | 100% | 105% |
| 20250326 | 2,265 | 2,297 | 2,260 | 2,260 | 400 | 10 | 100% | 100% | 12% | ▲▲▲▲▲▲ | 106% | 100% | 100% | 100% | 105% |
| 20250327 | 2,269 | 2,395 | 2,269 | 2,394 | 3,800 | 134 | 106% | 106% | 950% | ▲▲▲▲▲▲▲ | 100% | 94% | 94% | 100% | 111% |
| 20250328 | 2,394 | 2,394 | 2,388 | 2,389 | 2,800 | -5 | 100% | 100% | 74% | ▼ | 101% | 95% | 97% | 100% | 111% |
| 20250331 | 2,320 | 2,339 | 2,292 | 2,339 | 2,200 | -50 | 98% | 101% | 79% | ▼▼ | 99% | 97% | 99% | 98% | 109% |
| 20250401 | 2,289 | 2,289 | 2,242 | 2,270 | 2,300 | -69 | 97% | 99% | 105% | ▼▼▼ | 99% | 98% | 100% | 95% | 106% |
| 20250402 | 2,270 | 2,270 | 2,240 | 2,240 | 400 | -30 | 99% | 99% | 17% | ▼▼▼▼ | 100% | 103% | 103% | 94% | 104% |
| 20250403 | 2,200 | 2,200 | 2,145 | 2,198 | 3,300 | -42 | 98% | 100% | 825% | ▼▼▼▼▼ | 98% | 105% | 0% | 92% | 102% |
| 20250404 | 2,156 | 2,175 | 2,120 | 2,120 | 4,200 | -78 | 96% | 98% | 127% | ▼▼▼▼▼▼ | 101% | 101% | 0% | 89% | 100% |
| 20250408 | 2,205 | 2,240 | 2,205 | 2,230 | 19,900 | 110 | 105% | 101% | 474% | ▲ | 98% | 101% | 0% | 93% | 105% |
| 20250409 | 2,201 | 2,213 | 2,150 | 2,167 | 11,800 | -63 | 97% | 98% | 59% | ▼ | 98% | 96% | 0% | 91% | 102% |
| 20250410 | 2,317 | 2,317 | 2,267 | 2,274 | 10,500 | 107 | 105% | 98% | 89% | ▲ | 98% | 98% | 0% | 95% | 107% |
| 20250411 | 2,274 | 2,274 | 2,230 | 2,232 | 10,800 | -42 | 98% | 98% | 103% | ▼ | 102% | 105% | 0% | 93% | 105% |
| 20250414 | 2,152 | 2,205 | 2,152 | 2,191 | 89,600 | -41 | 98% | 102% | 830% | ▼▼ | 101% | 103% | 0% | 92% | 103% |
| 20250415 | 2,191 | 2,215 | 2,191 | 2,213 | 11,700 | 22 | 101% | 101% | 13% | ▲ | 101% | 0% | 0% | 92% | 104% |
| 20250416 | 2,215 | 2,231 | 2,206 | 2,231 | 9,100 | 18 | 101% | 101% | 78% | ▲▲ | 100% | 0% | 0% | 93% | 105% |
| 20250417 | 2,233 | 2,236 | 2,222 | 2,235 | 5,600 | 4 | 100% | 100% | 62% | ▲▲▲ | 101% | 0% | 0% | 93% | 105% |
| 20250418 | 2,235 | 2,264 | 2,235 | 2,260 | 6,800 | 25 | 101% | 101% | 121% | ▲▲▲▲ | % | % | % | 94% | 107% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 5,400 | 17,000 | 5,400 | 8,100 | 0 | 8,900 |
| 2025-04-04 | 0 | 8,800 | 0 | 3,400 | 0 | 5,400 |
| 2025-03-28 | 0 | 12,900 | 0 | 4,000 | 0 | 8,900 |
| 2025-03-21 | 0 | 11,900 | 0 | 2,700 | 0 | 9,200 |
| 2025-03-14 | 0 | 10,900 | 0 | 5,100 | 0 | 5,800 |
| 2025-03-07 | 0 | 10,300 | 0 | 5,200 | 0 | 5,100 |
| 2025-02-28 | 0 | 11,800 | 0 | 5,400 | 0 | 6,400 |
| 2025-02-21 | 0 | 13,200 | 0 | 6,600 | 0 | 6,600 |
| 2025-02-14 | 0 | 12,800 | 0 | 6,300 | 0 | 6,500 |
| 2025-02-07 | 0 | 13,200 | 0 | 6,700 | 0 | 6,500 |
| 2025-01-31 | 0 | 12,900 | 0 | 6,600 | 0 | 6,300 |
| 2025-01-24 | 0 | 13,400 | 0 | 7,500 | 0 | 5,900 |
| 2025-01-17 | 0 | 13,300 | 0 | 7,400 | 0 | 5,900 |
| 2025-01-10 | 0 | 13,800 | 0 | 7,300 | 0 | 6,500 |
| 2024-12-27 | 0 | 14,500 | 0 | 9,100 | 0 | 5,400 |
| 2024-12-20 | 0 | 14,200 | 0 | 9,000 | 0 | 5,200 |
| 2024-12-13 | 0 | 14,800 | 0 | 9,100 | 0 | 5,700 |
| 2024-12-06 | 0 | 11,500 | 0 | 7,000 | 0 | 4,500 |
| 2024-11-29 | 0 | 10,100 | 0 | 5,600 | 0 | 4,500 |
| 2024-11-22 | 0 | 11,200 | 0 | 6,100 | 0 | 5,100 |
| 2024-11-15 | 0 | 10,600 | 0 | 5,900 | 0 | 4,700 |
| 2024-11-08 | 0 | 8,900 | 0 | 4,300 | 0 | 4,600 |
| 2024-11-01 | 0 | 8,200 | 0 | 3,800 | 0 | 4,400 |
| 2024-10-25 | 0 | 10,500 | 0 | 5,800 | 0 | 4,700 |
| 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
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100V4U4 | 360 | 2025-01-24 16:59 | 株式会社メディカル一光グループ | 株式会社サウス | 訂正報告書（大量保有報告書・変更報告書） |
| S100V4U0 | 360 | 2025-01-24 16:57 | 株式会社メディカル一光グループ | 株式会社南野 | 訂正報告書（大量保有報告書・変更報告書） |
| S100V4SW | 360 | 2025-01-24 16:55 | 株式会社メディカル一光グループ | 南野 利久 | 訂正報告書（大量保有報告書・変更報告書） |
| S100V2RR | 350 | 2025-01-20 16:56 | 株式会社メディカル一光グループ | 株式会社サウス | 変更報告書 |
| S100V2RQ | 350 | 2025-01-20 16:53 | 株式会社メディカル一光グループ | 株式会社南野 | 変更報告書 |
| S100V2RJ | 350 | 2025-01-20 16:51 | 株式会社メディカル一光グループ | 南野 利久 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3353 | 1 | トップページ|メディカル一光グループ | 2025-04-19 07:27:26 |
| 3353 | 2 | 株主還元方針の変更について | 2025-04-04 16:31:34 |
| 3353 | 2 | 支配株主等に関する事項について支配株主等に関する事項について | 2025-03-29 01:31:18 |
| 3353 | 2 | 有料老人ホームの開設に関するお知らせ | 2025-02-28 20:31:08 |
| 3353 | 2 | （開示事項の変更）当社連結子会社による静岡沢井薬品株式会社の株式取得に関する協議継続のお知らせ | 2025-02-28 20:31:07 |
| 3353 | 2 | 当社連結子会社における役員の異動等に関するお知らせ | 2025-02-28 20:31:06 |
| 3353 | 2 | 組織変更および役員の委嘱業務変更ならびに人事異動に関するお知らせ | 2025-02-28 20:31:05 |
| 3353 | 2 | （訂正）「当社連結子会社による高知第一薬品株式会社の株式取得に関する協議開始のお知らせ」の一部訂正について|メディカル一光グループ | 2025-02-04 02:31:34 |
| 3353 | 2 | 薬局の開局に関するお知らせ|メディカル一光グループ | 2025-01-31 16:31:12 |
| 3353 | 2 | 当社連結子会社による高知第一薬品株式会社の株式取得に関する協議開始のお知らせ|メディカル一光グループ | 2025-01-31 16:31:11 |