| 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 | 1,031 | 1,059 | 1,008 | 1,008 | 27,000 | -38 | 96% | 98% | 23% | ▼ | 97% | 95% | 118% | 96% | 112% |
| 20240726 | 1,046 | 1,063 | 1,012 | 1,018 | 46,000 | 10 | 101% | 97% | 170% | ▲ | 99% | 96% | 129% | 97% | 113% |
| 20240729 | 1,019 | 1,053 | 1,009 | 1,013 | 33,600 | -5 | 100% | 99% | 73% | ▼ | 99% | 93% | 130% | 97% | 113% |
| 20240730 | 1,012 | 1,015 | 994 | 999 | 5,800 | -14 | 99% | 99% | 17% | ▼▼ | 99% | 89% | 131% | 96% | 111% |
| 20240731 | 1,003 | 1,008 | 989 | 990 | 6,800 | -9 | 99% | 99% | 117% | ▼▼▼ | 99% | 90% | 133% | 95% | 110% |
| 20240801 | 990 | 1,016 | 972 | 982 | 17,300 | -8 | 99% | 99% | 254% | ▼▼▼▼ | 98% | 92% | 137% | 94% | 109% |
| 20240802 | 960 | 970 | 932 | 940 | 56,600 | -42 | 96% | 98% | 327% | ▼▼▼▼▼ | 97% | 99% | 143% | 90% | 105% |
| 20240805 | 920 | 946 | 842 | 888 | 67,400 | -52 | 94% | 97% | 119% | ▼▼▼▼▼▼ | 99% | 103% | 146% | 85% | 100% |
| 20240806 | 903 | 965 | 880 | 894 | 33,600 | 6 | 101% | 99% | 50% | ▲ | 99% | 122% | 148% | 85% | 101% |
| 20240807 | 888 | 927 | 870 | 878 | 26,300 | -16 | 98% | 99% | 78% | ▼ | 98% | 133% | 146% | 84% | 100% |
| 20240808 | 900 | 910 | 877 | 883 | 7,300 | 5 | 101% | 98% | 28% | ▲ | 100% | 131% | 144% | 84% | 101% |
| 20240809 | 915 | 918 | 884 | 912 | 10,700 | 29 | 103% | 100% | 147% | ▲▲ | 100% | 125% | 139% | 87% | 104% |
| 20240813 | 934 | 934 | 911 | 932 | 18,800 | 20 | 102% | 100% | 176% | ▲▲▲ | 100% | 113% | 120% | 89% | 106% |
| 20240814 | 1,082 | 1,082 | 1,082 | 1,082 | 27,900 | 150 | 116% | 100% | 148% | ▲▲▲▲ | 105% | 108% | 114% | 100% | 123% |
| 20240815 | 1,142 | 1,250 | 1,127 | 1,200 | 695,200 | 118 | 111% | 105% | 2492% | ▲▲▲▲▲ | 98% | 103% | 108% | 100% | 137% |
| 20240816 | 1,200 | 1,211 | 1,107 | 1,172 | 334,900 | -28 | 98% | 98% | 48% | ▼ | 94% | 103% | 109% | 98% | 133% |
| 20240819 | 1,190 | 1,240 | 1,101 | 1,114 | 172,500 | -58 | 95% | 94% | 52% | ▼▼ | 106% | 115% | 114% | 93% | 127% |
| 20240820 | 1,144 | 1,227 | 1,144 | 1,218 | 93,900 | 104 | 109% | 106% | 54% | ▲ | 102% | 108% | 103% | 100% | 139% |
| 20240821 | 1,217 | 1,237 | 1,170 | 1,237 | 55,900 | 19 | 102% | 102% | 60% | ▲▲ | 99% | 102% | 106% | 100% | 141% |
| 20240822 | 1,243 | 1,298 | 1,211 | 1,227 | 140,100 | -10 | 99% | 99% | 251% | ▼ | 96% | 104% | 111% | 99% | 140% |
| 20240823 | 1,188 | 1,188 | 1,122 | 1,141 | 182,000 | -86 | 93% | 96% | 130% | ▼▼ | 110% | 103% | 110% | 92% | 130% |
| 20240826 | 1,198 | 1,342 | 1,190 | 1,318 | 301,700 | 177 | 116% | 110% | 166% | ▲ | 98% | 96% | 102% | 100% | 150% |
| 20240827 | 1,296 | 1,304 | 1,244 | 1,271 | 119,100 | -47 | 96% | 98% | 39% | ▼ | 95% | 100% | 101% | 96% | 145% |
| 20240828 | 1,300 | 1,300 | 1,226 | 1,231 | 86,000 | -40 | 97% | 95% | 72% | ▼▼ | 96% | 104% | 105% | 93% | 140% |
| 20240829 | 1,255 | 1,258 | 1,204 | 1,210 | 107,800 | -21 | 98% | 96% | 125% | ▼▼▼ | 100% | 100% | 107% | 92% | 138% |
| 20240830 | 1,230 | 1,243 | 1,191 | 1,229 | 92,400 | 19 | 102% | 100% | 86% | ▲ | 101% | 100% | 107% | 93% | 140% |
| 20240902 | 1,230 | 1,304 | 1,221 | 1,244 | 148,700 | 15 | 101% | 101% | 161% | ▲▲ | 102% | 94% | 103% | 94% | 142% |
| 20240903 | 1,273 | 1,305 | 1,250 | 1,300 | 140,500 | 56 | 105% | 102% | 94% | ▲▲▲ | 98% | 96% | 106% | 99% | 148% |
| 20240904 | 1,246 | 1,280 | 1,221 | 1,222 | 73,900 | -78 | 94% | 98% | 53% | ▼ | 102% | 96% | 107% | 93% | 139% |
| 20240905 | 1,211 | 1,288 | 1,203 | 1,234 | 71,700 | 12 | 101% | 102% | 97% | ▲ | 94% | 98% | 105% | 94% | 140% |
| 20240906 | 1,220 | 1,233 | 1,140 | 1,147 | 119,100 | -87 | 93% | 94% | 166% | ▼ | 108% | 110% | 117% | 87% | 126% |
| 20240909 | 1,108 | 1,203 | 1,089 | 1,197 | 100,600 | 50 | 104% | 108% | 84% | ▲ | 97% | 103% | 109% | 91% | 128% |
| 20240910 | 1,195 | 1,200 | 1,156 | 1,163 | 23,600 | -34 | 97% | 97% | 23% | ▼ | 98% | 106% | 110% | 88% | 107% |
| 20240911 | 1,181 | 1,194 | 1,127 | 1,162 | 47,300 | -1 | 100% | 98% | 200% | ▼▼ | 102% | 112% | 115% | 88% | 104% |
| 20240912 | 1,177 | 1,216 | 1,175 | 1,200 | 64,800 | 38 | 103% | 102% | 137% | ▲ | 102% | 110% | 113% | 91% | 108% |
| 20240913 | 1,198 | 1,249 | 1,153 | 1,220 | 59,400 | 20 | 102% | 102% | 92% | ▲▲ | 98% | 104% | 109% | 93% | 110% |
| 20240917 | 1,247 | 1,284 | 1,208 | 1,227 | 55,000 | 7 | 101% | 98% | 93% | ▲▲▲ | 102% | 104% | 111% | 93% | 108% |
| 20240918 | 1,228 | 1,261 | 1,217 | 1,253 | 35,700 | 26 | 102% | 102% | 65% | ▲▲▲▲ | 104% | 101% | 108% | 95% | 110% |
| 20240919 | 1,263 | 1,341 | 1,263 | 1,316 | 128,200 | 63 | 105% | 104% | 359% | ▲▲▲▲▲ | 97% | 96% | 101% | 100% | 115% |
| 20240920 | 1,340 | 1,340 | 1,286 | 1,299 | 67,300 | -17 | 99% | 97% | 52% | ▼ | 96% | 98% | 104% | 99% | 114% |
| 20240924 | 1,301 | 1,308 | 1,239 | 1,250 | 59,500 | -49 | 96% | 96% | 88% | ▼▼ | 103% | 99% | 110% | 95% | 109% |
| 20240925 | 1,232 | 1,273 | 1,221 | 1,271 | 42,800 | 21 | 102% | 103% | 72% | ▲ | 98% | 96% | 107% | 97% | 111% |
| 20240926 | 1,271 | 1,271 | 1,236 | 1,250 | 57,300 | -21 | 98% | 98% | 134% | ▼ | 101% | 98% | 108% | 95% | 109% |
| 20240927 | 1,263 | 1,280 | 1,238 | 1,280 | 48,700 | 30 | 102% | 101% | 85% | ▲ | 100% | 104% | 107% | 97% | 112% |
| 20240930 | 1,224 | 1,256 | 1,200 | 1,223 | 62,500 | -57 | 96% | 100% | 128% | ▼ | 99% | 103% | 104% | 93% | 107% |
| 20241001 | 1,235 | 1,250 | 1,215 | 1,224 | 35,600 | 1 | 100% | 99% | 57% | ▲ | 99% | 107% | 106% | 93% | 107% |
| 20241002 | 1,211 | 1,230 | 1,190 | 1,195 | 37,800 | -29 | 98% | 99% | 106% | ▼ | 101% | 106% | 103% | 91% | 104% |
| 20241003 | 1,225 | 1,238 | 1,186 | 1,238 | 41,800 | 43 | 104% | 101% | 111% | ▲ | 103% | 105% | 102% | 94% | 108% |
| 20241004 | 1,239 | 1,285 | 1,230 | 1,270 | 30,500 | 32 | 103% | 103% | 73% | ▲▲ | 100% | 107% | 94% | 97% | 111% |
| 20241007 | 1,275 | 1,279 | 1,236 | 1,271 | 48,200 | 1 | 100% | 100% | 158% | ▲▲▲ | 103% | 108% | 0% | 97% | 111% |
| 20241008 | 1,254 | 1,309 | 1,254 | 1,292 | 76,500 | 21 | 102% | 103% | 159% | ▲▲▲▲ | 100% | 101% | 0% | 98% | 111% |
| 20241009 | 1,299 | 1,307 | 1,274 | 1,299 | 24,900 | 7 | 101% | 100% | 33% | ▲▲▲▲▲ | 98% | 98% | 0% | 99% | 112% |
| 20241010 | 1,307 | 1,307 | 1,270 | 1,279 | 25,700 | -20 | 98% | 98% | 103% | ▼ | 106% | 100% | 0% | 97% | 110% |
| 20241011 | 1,279 | 1,366 | 1,279 | 1,359 | 120,700 | 80 | 106% | 106% | 470% | ▲ | 99% | 95% | 0% | 100% | 114% |
| 20241015 | 1,329 | 1,359 | 1,281 | 1,313 | 92,900 | -46 | 97% | 99% | 77% | ▼ | 99% | 98% | 0% | 97% | 110% |
| 20241016 | 1,298 | 1,303 | 1,268 | 1,284 | 56,700 | -29 | 98% | 99% | 61% | ▼▼ | 99% | 92% | 0% | 94% | 107% |
| 20241017 | 1,296 | 1,315 | 1,277 | 1,279 | 22,200 | -5 | 100% | 99% | 39% | ▼▼▼ | 99% | 0% | 0% | 94% | 107% |
| 20241018 | 1,279 | 1,279 | 1,244 | 1,266 | 38,600 | -13 | 99% | 99% | 174% | ▼▼▼▼ | 100% | 0% | 0% | 93% | 106% |
| 20241021 | 1,266 | 1,279 | 1,252 | 1,267 | 21,300 | 1 | 100% | 100% | 55% | ▲ | 95% | 0% | 0% | 93% | 106% |
| 20241022 | 1,256 | 1,258 | 1,180 | 1,198 | 95,100 | -69 | 95% | 95% | 446% | ▼ | % | % | % | 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 | 391,000 | 0 | 254,000 | 0 | 137,000 |
| 2024-10-11 | 0 | 385,400 | 0 | 253,100 | 0 | 132,300 |
| 2024-10-04 | 0 | 394,300 | 0 | 252,100 | 0 | 142,200 |
| 2024-09-27 | 0 | 416,800 | 0 | 273,200 | 0 | 143,600 |
| 2024-09-20 | 0 | 452,700 | 0 | 304,700 | 0 | 148,000 |
| 2024-09-13 | 800 | 430,700 | 800 | 278,200 | 0 | 152,500 |
| 2024-09-06 | 0 | 421,100 | 0 | 261,800 | 0 | 159,300 |
| 2024-08-30 | 0 | 771,900 | 0 | 602,000 | 0 | 169,900 |
| 2024-08-23 | 0 | 725,400 | 0 | 583,800 | 0 | 141,600 |
| 2024-08-16 | 1,600 | 667,100 | 1,600 | 545,700 | 0 | 121,400 |
| 2024-08-09 | 0 | 557,500 | 0 | 525,400 | 0 | 32,100 |
| 2024-08-02 | 0 | 574,200 | 0 | 531,900 | 0 | 42,300 |
| 2024-07-26 | 0 | 582,700 | 0 | 538,400 | 0 | 44,300 |
| 2024-07-19 | 0 | 589,300 | 0 | 550,000 | 0 | 39,300 |
| 2024-07-12 | 0 | 592,000 | 0 | 551,100 | 0 | 40,900 |
| 2024-07-05 | 0 | 594,500 | 0 | 549,500 | 0 | 45,000 |
| 2024-06-28 | 0 | 595,700 | 0 | 549,500 | 0 | 46,200 |
| 2024-06-21 | 0 | 119,300 | 0 | 109,800 | 0 | 9,500 |
| 2024-06-14 | 0 | 118,600 | 0 | 109,200 | 0 | 9,400 |
| 2024-06-07 | 0 | 50,000 | 0 | 36,900 | 0 | 13,100 |
| 2024-05-31 | 0 | 46,100 | 0 | 36,200 | 0 | 9,900 |
| 2024-05-24 | 0 | 46,600 | 0 | 36,800 | 0 | 9,800 |
| 2024-05-17 | 0 | 47,300 | 0 | 36,700 | 0 | 10,600 |
| 2024-05-10 | 0 | 331,000 | 0 | 194,800 | 0 | 136,200 |
| 2024-05-02 | 0 | 331,100 | 0 | 194,800 | 0 | 136,300 |
| 2024-04-26 | 0 | 332,100 | 0 | 194,800 | 0 | 137,300 |
| 2024-04-19 | 0 | 332,100 | 0 | 194,800 | 0 | 137,300 |
| 2024-04-12 | 0 | 335,600 | 0 | 194,800 | 0 | 140,800 |
| 2024-04-05 | 0 | 351,300 | 0 | 196,900 | 0 | 154,400 |
| 2024-03-29 | 0 | 352,000 | 0 | 197,200 | 0 | 154,800 |
| 2024-03-22 | 0 | 351,800 | 0 | 197,500 | 0 | 154,300 |
| 2024-03-15 | 0 | 351,700 | 0 | 197,700 | 0 | 154,000 |
| 2024-03-08 | 0 | 351,900 | 0 | 197,800 | 0 | 154,100 |
| 2024-03-01 | 0 | 350,800 | 0 | 197,400 | 0 | 153,400 |
| 2024-02-22 | 0 | 348,900 | 0 | 196,000 | 0 | 152,900 |
| 2024-02-16 | 0 | 348,300 | 0 | 196,000 | 0 | 152,300 |
| 2024-02-09 | 0 | 348,500 | 0 | 196,400 | 0 | 152,100 |
| 2024-02-02 | 0 | 347,700 | 0 | 196,500 | 0 | 151,200 |
| 2024-01-26 | 0 | 347,800 | 0 | 196,500 | 0 | 151,300 |
| 2024-01-19 | 0 | 349,700 | 0 | 198,000 | 0 | 151,700 |
| 2024-01-12 | 0 | 363,700 | 0 | 197,400 | 0 | 166,300 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240813 | 15:30 | Ｃｉメディカル | 2024年12月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240813 | 15:30 | Ｃｉメディカル | ２０２４年度 第２四半期業績 決算説明資料 |
| 20240813 | 15:30 | Ｃｉメディカル | 非連結子会社の異動（株式譲渡）に関するお知らせ |
| 20240605 | 15:00 | Ｃｉメディカル | 2024年12月期 第１四半期決算説明会 質疑応答書き起こし公開のお知らせ |
| 20240514 | 15:30 | Ｃｉメディカル | 2024年12月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240514 | 15:30 | Ｃｉメディカル | 2024年度 第１四半期 業績 決算説明資料 |
| 20240514 | 15:30 | Ｃｉメディカル | 株式分割ならびに株式分割に伴う定款の一部変更及び株主優待制度の新設に関するお知らせ |
| 20240509 | 15:00 | Ｃｉメディカル | 株式会社ニッセンホールディングスの株式の取得（子会社化）に関するお知らせ |
| 20240327 | 15:30 | Ｃｉメディカル | 支配株主等に関する事項について |
| 20240305 | 15:00 | Ｃｉメディカル | 上場維持基準の適合に向けた計画に基づく進捗状況及び計画期間の変更について |
| 20240213 | 15:30 | Ｃｉメディカル | 2023年12月期 決算短信〔日本基準〕（連結） |
| 20240213 | 15:30 | Ｃｉメディカル | 2023年度 通期業績 決算説明資料 |
| 20240213 | 15:30 | Ｃｉメディカル | 剰余金の配当に関するお知らせ |
| 20240110 | 13:00 | Ｃｉメディカル | 令和６年能登半島地震の影響に関するお知らせ（第２報） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3540 | 1 | 歯愛メディカル | 2024-10-23 08:29:05 |
| 3540 | 2 | 2024.03.04 第24期 定時株主総会招集ご通知 | 2024-06-21 13:44:56 |
| 3540 | 2 | 2024.03.18 第24期定時株主総会招集ご通知及び株主総会参考書類の一部訂正について | 2024-06-21 13:44:53 |
| 3540 | 2 | 2024.03.27 2024年定時株主総会決議ご通知 | 2024-06-21 13:44:51 |
| 3540 | 2 | 株式情報 | 歯愛メディカル | 2024-06-19 02:38:58 |
| 3540 | 2 | 株主・投資家の皆様へ | 歯愛メディカル | 2024-06-19 02:38:44 |
| 3540 | 2 | 免責事項 | 歯愛メディカル | 2024-06-14 10:38:57 |
| 3540 | 2 | 電子公告 | 歯愛メディカル | 2024-06-14 10:38:56 |
| 3540 | 2 | IRお問い合わせ | 歯愛メディカル | 2024-06-14 10:38:54 |
| 3540 | 2 | IRカレンダー | 歯愛メディカル | 2024-06-14 10:38:53 |