| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 940 | 940 | 935 | 935 | 4,600 | 0 | 100% | 99% | 288% | -- | 99% | 96% | 96% | 100% | 106% |
| 20240925 | 935 | 935 | 922 | 922 | 5,000 | -13 | 99% | 99% | 109% | ▼ | 99% | 98% | 97% | 99% | 104% |
| 20240926 | 922 | 929 | 915 | 915 | 1,300 | -7 | 99% | 99% | 26% | ▼▼ | 100% | 98% | 97% | 98% | 104% |
| 20240927 | 918 | 918 | 918 | 918 | 100 | 3 | 100% | 100% | 8% | ▲ | 100% | 99% | 99% | 98% | 104% |
| 20240930 | 903 | 918 | 871 | 901 | 2,900 | -17 | 98% | 100% | 2900% | ▼ | 100% | 100% | 99% | 96% | 102% |
| 20241001 | 901 | 901 | 901 | 901 | 300 | 0 | 100% | 100% | 10% | -- | 98% | 99% | 98% | 96% | 102% |
| 20241002 | 914 | 914 | 900 | 900 | 300 | -1 | 100% | 98% | 100% | ▼ | 100% | 100% | 99% | 96% | 102% |
| 20241003 | 900 | 900 | 897 | 897 | 600 | -3 | 100% | 100% | 200% | ▼▼ | 100% | 99% | 99% | 96% | 102% |
| 20241004 | 900 | 900 | 898 | 898 | 300 | 1 | 100% | 100% | 50% | ▲ | 100% | 99% | 99% | 96% | 102% |
| 20241007 | 903 | 920 | 903 | 903 | 17,100 | 5 | 101% | 100% | 5700% | ▲▲ | 99% | 99% | 97% | 97% | 102% |
| 20241008 | 903 | 903 | 895 | 898 | 1,200 | -5 | 99% | 99% | 7% | ▼ | 98% | 99% | 95% | 96% | 102% |
| 20241009 | 904 | 904 | 884 | 889 | 3,300 | -9 | 99% | 98% | 275% | ▼▼ | 100% | 99% | 96% | 95% | 101% |
| 20241010 | 890 | 890 | 878 | 888 | 2,200 | -1 | 100% | 100% | 67% | ▼▼▼ | 102% | 102% | 100% | 95% | 101% |
| 20241011 | 874 | 894 | 874 | 894 | 1,300 | 6 | 101% | 102% | 59% | ▲ | 100% | 100% | 97% | 96% | 101% |
| 20241015 | 895 | 897 | 891 | 891 | 4,000 | -3 | 100% | 100% | 308% | ▼ | 99% | 100% | 98% | 95% | 100% |
| 20241016 | 891 | 891 | 885 | 885 | 600 | -6 | 99% | 99% | 15% | ▼▼ | 100% | 101% | 99% | 95% | 100% |
| 20241017 | 885 | 885 | 885 | 885 | 100 | 0 | 100% | 100% | 17% | -- | 100% | 99% | 99% | 95% | 100% |
| 20241018 | 885 | 889 | 877 | 889 | 2,400 | 4 | 100% | 100% | 2400% | ▲ | 100% | 96% | 97% | 95% | 100% |
| 20241021 | 896 | 897 | 879 | 893 | 3,000 | 4 | 100% | 100% | 125% | ▲▲ | 100% | 96% | 98% | 96% | 101% |
| 20241022 | 892 | 892 | 892 | 892 | 100 | -1 | 100% | 100% | 3% | ▼ | 99% | 95% | 98% | 95% | 101% |
| 20241023 | 888 | 888 | 860 | 878 | 7,400 | -14 | 98% | 99% | 7400% | ▼▼ | 99% | 98% | 101% | 95% | 100% |
| 20241024 | 863 | 869 | 854 | 856 | 2,200 | -22 | 97% | 99% | 30% | ▼▼▼ | 100% | 99% | 100% | 93% | 100% |
| 20241025 | 856 | 856 | 830 | 852 | 4,300 | -4 | 100% | 100% | 195% | ▼▼▼▼ | 99% | 99% | 100% | 93% | 100% |
| 20241028 | 853 | 863 | 826 | 846 | 6,900 | -6 | 99% | 99% | 160% | ▼▼▼▼▼ | 100% | 100% | 101% | 94% | 100% |
| 20241029 | 845 | 849 | 845 | 845 | 700 | -1 | 100% | 100% | 10% | ▼▼▼▼▼▼ | 100% | 100% | 101% | 94% | 100% |
| 20241030 | 846 | 846 | 845 | 845 | 400 | 0 | 100% | 100% | 57% | -- | 99% | 99% | 100% | 94% | 100% |
| 20241031 | 855 | 855 | 845 | 846 | 3,400 | 1 | 100% | 99% | 850% | ▲ | 100% | 103% | 101% | 94% | 100% |
| 20241101 | 846 | 851 | 843 | 845 | 2,400 | -1 | 100% | 100% | 71% | ▼ | 100% | 103% | 101% | 94% | 100% |
| 20241106 | 844 | 855 | 837 | 841 | 1,100 | -4 | 100% | 100% | 46% | ▼▼ | 101% | 99% | 101% | 93% | 100% |
| 20241107 | 841 | 859 | 841 | 849 | 1,000 | 8 | 101% | 101% | 91% | ▲ | 100% | 97% | 100% | 95% | 101% |
| 20241108 | 849 | 860 | 849 | 850 | 1,200 | 1 | 100% | 100% | 120% | ▲▲ | 102% | 97% | 100% | 95% | 101% |
| 20241111 | 855 | 872 | 840 | 872 | 12,400 | 22 | 103% | 102% | 1033% | ▲▲▲ | 97% | 98% | 98% | 98% | 104% |
| 20241112 | 857 | 868 | 820 | 833 | 18,600 | -39 | 96% | 97% | 150% | ▼ | 99% | 102% | 101% | 93% | 100% |
| 20241113 | 834 | 843 | 823 | 824 | 15,200 | -9 | 99% | 99% | 82% | ▼▼ | 99% | 103% | 102% | 92% | 100% |
| 20241114 | 826 | 837 | 821 | 821 | 4,300 | -3 | 100% | 99% | 28% | ▼▼▼ | 100% | 104% | 101% | 92% | 100% |
| 20241115 | 822 | 826 | 821 | 826 | 6,200 | 5 | 101% | 100% | 144% | ▲ | 102% | 103% | 99% | 92% | 101% |
| 20241118 | 826 | 844 | 826 | 844 | 1,400 | 18 | 102% | 102% | 23% | ▲▲ | 101% | 101% | 95% | 95% | 103% |
| 20241119 | 844 | 852 | 844 | 850 | 1,100 | 6 | 101% | 101% | 79% | ▲▲▲ | 98% | 98% | 93% | 95% | 104% |
| 20241120 | 865 | 865 | 851 | 852 | 4,100 | 2 | 100% | 98% | 373% | ▲▲▲▲ | 100% | 99% | 94% | 96% | 104% |
| 20241121 | 852 | 853 | 852 | 853 | 400 | 1 | 100% | 100% | 10% | ▲▲▲▲▲ | 98% | 99% | 94% | 97% | 104% |
| 20241122 | 854 | 854 | 831 | 841 | 4,600 | -12 | 99% | 98% | 1150% | ▼ | 101% | 100% | 95% | 96% | 102% |
| 20241125 | 841 | 851 | 836 | 851 | 17,100 | 10 | 101% | 101% | 372% | ▲ | 99% | 98% | 94% | 98% | 104% |
| 20241126 | 851 | 851 | 837 | 840 | 900 | -11 | 99% | 99% | 5% | ▼ | 100% | 98% | 95% | 96% | 102% |
| 20241127 | 839 | 840 | 839 | 840 | 700 | 0 | 100% | 100% | 78% | -- | 100% | 96% | 95% | 96% | 102% |
| 20241128 | 840 | 843 | 837 | 843 | 2,200 | 3 | 100% | 100% | 314% | ▲ | 99% | 96% | 96% | 97% | 103% |
| 20241129 | 837 | 837 | 830 | 830 | 2,600 | -13 | 98% | 99% | 118% | ▼ | 99% | 95% | 96% | 95% | 101% |
| 20241202 | 830 | 831 | 820 | 820 | 6,900 | -10 | 99% | 99% | 265% | ▼▼ | 98% | 98% | 97% | 94% | 100% |
| 20241203 | 822 | 822 | 801 | 805 | 86,300 | -15 | 98% | 98% | 1251% | ▼▼▼ | 100% | 99% | 99% | 92% | 100% |
| 20241204 | 807 | 809 | 795 | 804 | 14,000 | -1 | 100% | 100% | 16% | ▼▼▼▼ | 99% | 100% | 100% | 92% | 100% |
| 20241205 | 797 | 801 | 787 | 790 | 40,600 | -14 | 98% | 99% | 290% | ▼▼▼▼▼ | 99% | 101% | 101% | 91% | 100% |
| 20241206 | 788 | 788 | 778 | 780 | 68,800 | -10 | 99% | 99% | 169% | ▼▼▼▼▼▼ | 102% | 101% | 0% | 89% | 100% |
| 20241209 | 790 | 814 | 785 | 802 | 5,300 | 22 | 103% | 102% | 8% | ▲ | 99% | 100% | 0% | 94% | 103% |
| 20241210 | 802 | 802 | 788 | 792 | 27,500 | -10 | 99% | 99% | 519% | ▼ | 101% | 101% | 0% | 93% | 102% |
| 20241211 | 792 | 798 | 792 | 796 | 3,300 | 4 | 101% | 101% | 12% | ▲ | 100% | 100% | 0% | 93% | 102% |
| 20241212 | 797 | 798 | 794 | 795 | 3,700 | -1 | 100% | 100% | 112% | ▼ | 100% | 100% | 0% | 93% | 102% |
| 20241213 | 800 | 805 | 795 | 796 | 1,800 | 1 | 100% | 100% | 49% | ▲ | 101% | 100% | 0% | 93% | 102% |
| 20241216 | 796 | 806 | 796 | 800 | 4,600 | 4 | 101% | 101% | 256% | ▲▲ | 99% | 100% | 0% | 94% | 103% |
| 20241217 | 800 | 800 | 786 | 794 | 11,000 | -6 | 99% | 99% | 239% | ▼ | 100% | 0% | 0% | 93% | 102% |
| 20241218 | 793 | 800 | 788 | 791 | 2,400 | -3 | 100% | 100% | 22% | ▼▼ | 101% | 0% | 0% | 93% | 101% |
| 20241219 | 791 | 822 | 790 | 796 | 8,300 | 5 | 101% | 101% | 346% | ▲ | 100% | 0% | 0% | 94% | 102% |
| 20241220 | 797 | 799 | 791 | 799 | 4,000 | 3 | 100% | 100% | 48% | ▲▲ | % | % | % | 94% | 102% |
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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 0 | 79,600 | 0 | 53,900 | 0 | 25,700 |
| 2024-12-06 | 0 | 75,000 | 0 | 49,300 | 0 | 25,700 |
| 2024-11-29 | 0 | 51,100 | 0 | 34,100 | 0 | 17,000 |
| 2024-11-22 | 0 | 48,300 | 0 | 32,400 | 0 | 15,900 |
| 2024-11-15 | 0 | 46,600 | 0 | 30,000 | 0 | 16,600 |
| 2024-11-08 | 0 | 47,100 | 0 | 24,800 | 0 | 22,300 |
| 2024-11-01 | 0 | 46,400 | 0 | 24,800 | 0 | 21,600 |
| 2024-10-25 | 0 | 46,500 | 0 | 22,000 | 0 | 24,500 |
| 2024-10-18 | 0 | 41,100 | 0 | 21,900 | 0 | 19,200 |
| 2024-10-11 | 0 | 40,400 | 0 | 22,100 | 0 | 18,300 |
| 2024-10-04 | 0 | 47,500 | 0 | 21,900 | 0 | 25,600 |
| 2024-09-27 | 0 | 47,500 | 0 | 21,900 | 0 | 25,600 |
| 2024-09-20 | 0 | 90,300 | 0 | 21,900 | 0 | 68,400 |
| 2024-09-13 | 0 | 96,000 | 0 | 27,000 | 0 | 69,000 |
| 2024-09-06 | 0 | 96,900 | 0 | 27,100 | 0 | 69,800 |
| 2024-08-30 | 0 | 100,700 | 0 | 29,200 | 0 | 71,500 |
| 2024-08-23 | 0 | 101,300 | 0 | 28,100 | 0 | 73,200 |
| 2024-08-16 | 0 | 90,900 | 0 | 24,500 | 0 | 66,400 |
| 2024-08-09 | 0 | 89,400 | 0 | 23,000 | 0 | 66,400 |
| 2024-08-02 | 0 | 93,200 | 0 | 21,100 | 0 | 72,100 |
| 2024-07-26 | 0 | 97,900 | 0 | 27,900 | 0 | 70,000 |
| 2024-07-19 | 0 | 97,800 | 0 | 29,100 | 0 | 68,700 |
| 2024-07-12 | 0 | 97,300 | 0 | 29,400 | 0 | 67,900 |
| 2024-07-05 | 0 | 94,200 | 0 | 30,100 | 0 | 64,100 |
| 2024-06-28 | 0 | 90,100 | 0 | 28,200 | 0 | 61,900 |
| 2024-06-21 | 0 | 96,400 | 0 | 34,000 | 0 | 62,400 |
| 2024-06-14 | 0 | 96,700 | 0 | 33,300 | 0 | 63,400 |
| 2024-06-07 | 0 | 97,700 | 0 | 32,500 | 0 | 65,200 |
| 2024-05-31 | 0 | 96,600 | 0 | 30,500 | 0 | 66,100 |
| 2024-05-24 | 0 | 107,000 | 0 | 37,900 | 0 | 69,100 |
| 2024-05-17 | 0 | 114,700 | 0 | 47,100 | 0 | 67,600 |
| 2024-05-10 | 0 | 115,700 | 0 | 47,700 | 0 | 68,000 |
| 2024-05-02 | 0 | 114,500 | 0 | 43,300 | 0 | 71,200 |
| 2024-04-26 | 0 | 113,000 | 0 | 41,600 | 0 | 71,400 |
| 2024-04-19 | 0 | 107,800 | 0 | 39,200 | 0 | 68,600 |
| 2024-04-12 | 0 | 111,300 | 0 | 30,400 | 0 | 80,900 |
| 2024-04-05 | 0 | 104,900 | 0 | 24,100 | 0 | 80,800 |
| 2024-03-29 | 0 | 57,300 | 0 | 21,500 | 0 | 35,800 |
| 2024-03-22 | 0 | 49,400 | 0 | 14,600 | 0 | 34,800 |
| 2024-03-15 | 0 | 54,000 | 0 | 16,700 | 0 | 37,300 |
| 2024-03-08 | 0 | 91,000 | 0 | 18,100 | 0 | 72,900 |
| 2024-03-01 | 0 | 96,200 | 0 | 17,400 | 0 | 78,800 |
| 2024-02-22 | 0 | 92,200 | 0 | 17,300 | 0 | 74,900 |
| 2024-02-16 | 0 | 89,300 | 0 | 15,500 | 0 | 73,800 |
| 2024-02-09 | 0 | 80,900 | 0 | 12,900 | 0 | 68,000 |
| 2024-02-02 | 0 | 76,100 | 0 | 20,100 | 0 | 56,000 |
| 2024-01-26 | 0 | 72,600 | 0 | 22,100 | 0 | 50,500 |
| 2024-01-19 | 0 | 71,400 | 0 | 23,000 | 0 | 48,400 |
| 2024-01-12 | 0 | 72,200 | 0 | 23,700 | 0 | 48,500 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241111 | 15:30 | 大木ヘルスケア | 配当予想の修正に関するお知らせ |
| 20241111 | 15:30 | 大木ヘルスケア | 2025年３月期第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 20240805 | 15:00 | 大木ヘルスケア | 2025年3月期第1四半期決算短信〔日本基準〕（連結） |
| 20240618 | 15:00 | 大木ヘルスケア | 上場維持基準の適合に向けた計画に基づく進捗状況について |
| 20240517 | 15:00 | 大木ヘルスケア | 剰余金の配当に関するお知らせ |
| 20240517 | 15:00 | 大木ヘルスケア | 2024年3月期 決算短信〔日本基準〕（連結） |
| 20240220 | 10:00 | 大木ヘルスケア | 自己株式立会外買付取引（ToSTNeT‐3）による自己株式の取得結果及び取得終了に関するお知らせ |
| 20240220 | 10:00 | 大木ヘルスケア | 子会社が保有する当社株式の取得に関するお知らせ |
| 20240219 | 16:00 | 大木ヘルスケア | 自己株式の取得及び自己株式立会外買付取引（ToSTNeT‐3）による自己株式の買付けに関するお知らせ |
| 20240208 | 15:00 | 大木ヘルスケア | 2024年3月期第3四半期決算短信〔日本基準〕（連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3417 | 1 | 大木ヘルスケアホールディングス｜需要創造型の新しい中間流通業 | 2024-12-22 06:23:26 |
| 3417 | 2 | IR News｜大木ヘルスケアホールディングス | 2024-06-21 12:47:16 |
| 3417 | 2 | 2023年３月期 第１四半期決算発表を行いました。 | 2024-06-18 17:49:43 |
| 3417 | 2 | 2023年３月期 第２四半期決算発表を行いました。 | 2024-06-18 17:49:42 |
| 3417 | 2 | 2023年３月期 第３四半期決算発表を行いました。 | 2024-06-18 17:49:40 |
| 3417 | 2 | 2023年３月期末 決算発表を行いました。 | 2024-06-18 17:49:39 |
| 3417 | 2 | 上場維持基準の適合に向けた計画に基づく進捗状況について。 | 2024-06-18 17:49:38 |
| 3417 | 2 | 2024年３月期 第１四半期決算発表を行いました。 | 2024-06-18 17:49:37 |
| 3417 | 2 | 2024年３月期 第２四半期決算発表を行いました。 | 2024-06-18 17:49:36 |
| 3417 | 2 | 2024年３月期 第３四半期決算発表を行いました。 | 2024-06-18 17:49:34 |