| 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 | 332 | 335 | 330 | 334 | 6,500 | 2 | 101% | 101% | 51% | ▲▲ | 99% | 100% | 101% | 97% | 103% |
| 20240925 | 334 | 334 | 331 | 332 | 5,000 | -2 | 99% | 99% | 77% | ▼ | 99% | 100% | 101% | 97% | 102% |
| 20240926 | 334 | 335 | 330 | 331 | 10,000 | -1 | 100% | 99% | 200% | ▼▼ | 100% | 100% | 101% | 96% | 102% |
| 20240927 | 335 | 335 | 331 | 334 | 9,200 | 3 | 101% | 100% | 92% | ▲ | 101% | 102% | 102% | 97% | 103% |
| 20240930 | 328 | 332 | 327 | 331 | 20,400 | -3 | 99% | 101% | 222% | ▼ | 101% | 101% | 102% | 96% | 102% |
| 20241001 | 331 | 334 | 331 | 334 | 7,000 | 3 | 101% | 101% | 34% | ▲ | 98% | 99% | 101% | 97% | 103% |
| 20241002 | 336 | 338 | 329 | 329 | 24,300 | -5 | 99% | 98% | 347% | ▼ | 99% | 100% | 101% | 96% | 102% |
| 20241003 | 336 | 336 | 332 | 334 | 13,600 | 5 | 102% | 99% | 56% | ▲ | 100% | 100% | 101% | 100% | 103% |
| 20241004 | 334 | 334 | 333 | 333 | 1,500 | -1 | 100% | 100% | 11% | ▼ | 100% | 102% | 102% | 100% | 103% |
| 20241007 | 333 | 333 | 332 | 332 | 4,000 | -1 | 100% | 100% | 267% | ▼▼ | 100% | 102% | 102% | 99% | 102% |
| 20241008 | 333 | 336 | 333 | 334 | 10,100 | 2 | 101% | 100% | 253% | ▲ | 100% | 100% | 101% | 100% | 103% |
| 20241009 | 334 | 335 | 332 | 335 | 2,600 | 1 | 100% | 100% | 26% | ▲▲ | 101% | 99% | 102% | 100% | 103% |
| 20241010 | 333 | 335 | 333 | 335 | 2,700 | 0 | 100% | 101% | 104% | -- | 101% | 98% | 101% | 100% | 103% |
| 20241011 | 335 | 340 | 335 | 339 | 11,600 | 4 | 101% | 101% | 430% | ▲ | 99% | 97% | 100% | 100% | 104% |
| 20241015 | 339 | 339 | 333 | 334 | 9,700 | -5 | 99% | 99% | 84% | ▼ | 98% | 99% | 101% | 99% | 102% |
| 20241016 | 333 | 333 | 323 | 328 | 29,800 | -6 | 98% | 98% | 307% | ▼▼ | 101% | 101% | 102% | 97% | 100% |
| 20241017 | 327 | 330 | 327 | 329 | 2,000 | 1 | 100% | 101% | 7% | ▲ | 100% | 98% | 101% | 97% | 100% |
| 20241018 | 329 | 330 | 327 | 328 | 2,400 | -1 | 100% | 100% | 120% | ▼ | 100% | 98% | 101% | 97% | 100% |
| 20241021 | 328 | 330 | 326 | 327 | 7,300 | -1 | 100% | 100% | 304% | ▼▼ | 100% | 97% | 101% | 96% | 100% |
| 20241022 | 330 | 330 | 323 | 329 | 9,200 | 2 | 101% | 100% | 126% | ▲ | 99% | 103% | 102% | 97% | 101% |
| 20241023 | 327 | 329 | 323 | 324 | 4,800 | -5 | 98% | 99% | 52% | ▼ | 99% | 103% | 102% | 96% | 100% |
| 20241024 | 327 | 327 | 323 | 323 | 3,800 | -1 | 100% | 99% | 79% | ▼▼ | 96% | 104% | 102% | 95% | 100% |
| 20241025 | 325 | 325 | 310 | 313 | 20,800 | -10 | 97% | 96% | 547% | ▼▼▼ | 101% | 106% | 105% | 92% | 100% |
| 20241028 | 315 | 321 | 315 | 319 | 4,700 | 6 | 102% | 101% | 23% | ▲ | 101% | 99% | 99% | 94% | 102% |
| 20241029 | 335 | 338 | 329 | 338 | 85,000 | 19 | 106% | 101% | 1809% | ▲▲ | 100% | 97% | 98% | 100% | 108% |
| 20241030 | 338 | 338 | 333 | 337 | 17,600 | -1 | 100% | 100% | 21% | ▼ | 99% | 98% | 99% | 99% | 108% |
| 20241031 | 337 | 337 | 334 | 334 | 4,900 | -3 | 99% | 99% | 28% | ▼▼ | 99% | 99% | 100% | 99% | 107% |
| 20241101 | 333 | 336 | 329 | 331 | 10,200 | -3 | 99% | 99% | 208% | ▼▼▼ | 99% | 99% | 100% | 98% | 106% |
| 20241105 | 332 | 336 | 329 | 329 | 9,300 | -2 | 99% | 99% | 91% | ▼▼▼▼ | 99% | 98% | 101% | 97% | 105% |
| 20241106 | 330 | 330 | 326 | 327 | 10,400 | -2 | 99% | 99% | 112% | ▼▼▼▼▼ | 102% | 101% | 102% | 96% | 104% |
| 20241107 | 325 | 330 | 325 | 330 | 9,600 | 3 | 101% | 102% | 92% | ▲ | 99% | 99% | 101% | 97% | 105% |
| 20241108 | 330 | 331 | 322 | 328 | 13,800 | -2 | 99% | 99% | 144% | ▼ | 99% | 100% | 101% | 97% | 105% |
| 20241111 | 328 | 328 | 323 | 324 | 7,600 | -4 | 99% | 99% | 55% | ▼▼ | 100% | 102% | 102% | 96% | 104% |
| 20241112 | 324 | 327 | 320 | 324 | 16,900 | 0 | 100% | 100% | 222% | -- | 102% | 103% | 103% | 96% | 104% |
| 20241113 | 322 | 330 | 322 | 327 | 9,400 | 3 | 101% | 102% | 56% | ▲ | 100% | 102% | 100% | 97% | 104% |
| 20241114 | 325 | 330 | 324 | 325 | 6,500 | -2 | 99% | 100% | 69% | ▼ | 101% | 101% | 99% | 96% | 104% |
| 20241115 | 325 | 335 | 325 | 329 | 12,400 | 4 | 101% | 101% | 191% | ▲ | 100% | 99% | 98% | 97% | 105% |
| 20241118 | 331 | 335 | 330 | 331 | 10,000 | 2 | 101% | 100% | 81% | ▲▲ | 99% | 98% | 96% | 98% | 106% |
| 20241119 | 335 | 335 | 330 | 332 | 4,500 | 1 | 100% | 99% | 45% | ▲▲▲ | 99% | 100% | 97% | 98% | 106% |
| 20241120 | 330 | 331 | 326 | 328 | 6,700 | -4 | 99% | 99% | 149% | ▼ | 99% | 101% | 98% | 97% | 105% |
| 20241121 | 328 | 331 | 316 | 326 | 18,200 | -2 | 99% | 99% | 272% | ▼▼ | 100% | 102% | 97% | 96% | 104% |
| 20241122 | 326 | 327 | 323 | 327 | 7,200 | 1 | 100% | 100% | 40% | ▲ | 100% | 100% | 97% | 97% | 104% |
| 20241125 | 327 | 328 | 325 | 327 | 5,800 | 0 | 100% | 100% | 81% | -- | 100% | 98% | 96% | 97% | 103% |
| 20241126 | 329 | 330 | 328 | 330 | 3,800 | 3 | 101% | 100% | 66% | ▲ | 100% | 97% | 95% | 98% | 102% |
| 20241127 | 332 | 332 | 327 | 332 | 7,600 | 2 | 101% | 100% | 200% | ▲▲ | 100% | 99% | 97% | 99% | 102% |
| 20241128 | 326 | 329 | 326 | 326 | 6,600 | -6 | 98% | 100% | 87% | ▼ | 99% | 99% | 98% | 98% | 101% |
| 20241129 | 325 | 328 | 321 | 323 | 11,700 | -3 | 99% | 99% | 177% | ▼▼ | 100% | 99% | 98% | 97% | 100% |
| 20241202 | 323 | 325 | 319 | 323 | 23,500 | 0 | 100% | 100% | 201% | -- | 100% | 98% | 97% | 97% | 100% |
| 20241203 | 323 | 326 | 318 | 323 | 22,100 | 0 | 100% | 100% | 94% | -- | 99% | 98% | 97% | 97% | 100% |
| 20241204 | 323 | 323 | 320 | 321 | 3,200 | -2 | 99% | 99% | 14% | ▼ | 100% | 98% | 97% | 97% | 100% |
| 20241205 | 321 | 322 | 320 | 321 | 12,400 | 0 | 100% | 100% | 388% | -- | 98% | 98% | 97% | 97% | 100% |
| 20241206 | 321 | 321 | 313 | 316 | 28,900 | -5 | 98% | 98% | 233% | ▼ | 100% | 101% | 0% | 95% | 100% |
| 20241209 | 315 | 316 | 314 | 314 | 14,400 | -2 | 99% | 100% | 50% | ▼▼ | 100% | 100% | 0% | 95% | 100% |
| 20241210 | 317 | 317 | 315 | 316 | 8,000 | 2 | 101% | 100% | 56% | ▲ | 100% | 100% | 0% | 95% | 101% |
| 20241211 | 316 | 319 | 316 | 316 | 8,400 | 0 | 100% | 100% | 105% | -- | 99% | 100% | 0% | 95% | 101% |
| 20241212 | 314 | 317 | 312 | 312 | 52,500 | -4 | 99% | 99% | 625% | ▼ | 99% | 98% | 0% | 94% | 100% |
| 20241213 | 320 | 320 | 314 | 317 | 20,500 | 5 | 102% | 99% | 39% | ▲ | 100% | 98% | 0% | 95% | 102% |
| 20241216 | 317 | 318 | 315 | 316 | 13,700 | -1 | 100% | 100% | 67% | ▼ | 99% | 98% | 0% | 95% | 101% |
| 20241217 | 316 | 317 | 313 | 313 | 21,900 | -3 | 99% | 99% | 160% | ▼▼ | 100% | 0% | 0% | 94% | 100% |
| 20241218 | 314 | 316 | 313 | 313 | 14,300 | 0 | 100% | 100% | 65% | -- | 99% | 0% | 0% | 94% | 100% |
| 20241219 | 313 | 315 | 310 | 311 | 26,300 | -2 | 99% | 99% | 184% | ▼ | 100% | 0% | 0% | 94% | 100% |
| 20241220 | 311 | 313 | 307 | 310 | 50,100 | -1 | 100% | 100% | 190% | ▼▼ | % | % | % | 93% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 0 | 120,600 | 0 | 88,800 | 0 | 31,800 |
| 2024-12-06 | 0 | 120,000 | 0 | 88,600 | 0 | 31,400 |
| 2024-11-29 | 0 | 118,900 | 0 | 86,100 | 0 | 32,800 |
| 2024-11-22 | 0 | 117,400 | 0 | 87,600 | 0 | 29,800 |
| 2024-11-15 | 0 | 116,400 | 0 | 87,600 | 0 | 28,800 |
| 2024-11-08 | 0 | 106,600 | 0 | 76,000 | 0 | 30,600 |
| 2024-11-01 | 0 | 118,100 | 0 | 85,900 | 0 | 32,200 |
| 2024-10-25 | 0 | 130,200 | 0 | 85,500 | 0 | 44,700 |
| 2024-10-18 | 0 | 129,800 | 0 | 86,300 | 0 | 43,500 |
| 2024-10-11 | 0 | 139,500 | 0 | 96,300 | 0 | 43,200 |
| 2024-10-04 | 0 | 132,500 | 0 | 88,400 | 0 | 44,100 |
| 2024-09-27 | 0 | 138,100 | 0 | 88,200 | 0 | 49,900 |
| 2024-09-20 | 0 | 143,700 | 0 | 88,300 | 0 | 55,400 |
| 2024-09-13 | 0 | 145,200 | 0 | 88,300 | 0 | 56,900 |
| 2024-09-06 | 0 | 147,700 | 0 | 88,800 | 0 | 58,900 |
| 2024-08-30 | 0 | 158,500 | 0 | 98,700 | 0 | 59,800 |
| 2024-08-23 | 0 | 156,700 | 0 | 102,000 | 0 | 54,700 |
| 2024-08-16 | 0 | 153,400 | 0 | 101,200 | 0 | 52,200 |
| 2024-08-09 | 0 | 147,500 | 0 | 100,500 | 0 | 47,000 |
| 2024-08-02 | 0 | 176,000 | 0 | 117,200 | 0 | 58,800 |
| 2024-07-26 | 0 | 192,900 | 0 | 135,500 | 0 | 57,400 |
| 2024-07-19 | 0 | 174,300 | 0 | 114,300 | 0 | 60,000 |
| 2024-07-12 | 0 | 174,500 | 0 | 115,400 | 0 | 59,100 |
| 2024-07-05 | 0 | 173,600 | 0 | 114,300 | 0 | 59,300 |
| 2024-06-28 | 0 | 180,200 | 0 | 115,800 | 0 | 64,400 |
| 2024-06-21 | 0 | 179,000 | 0 | 115,900 | 0 | 63,100 |
| 2024-06-14 | 0 | 167,000 | 0 | 116,000 | 0 | 51,000 |
| 2024-06-07 | 0 | 200,800 | 0 | 151,100 | 0 | 49,700 |
| 2024-05-31 | 0 | 165,000 | 0 | 114,800 | 0 | 50,200 |
| 2024-05-24 | 0 | 170,400 | 0 | 119,100 | 0 | 51,300 |
| 2024-05-17 | 0 | 252,500 | 0 | 193,500 | 0 | 59,000 |
| 2024-05-10 | 0 | 259,700 | 0 | 198,400 | 0 | 61,300 |
| 2024-05-02 | 0 | 260,500 | 0 | 193,800 | 0 | 66,700 |
| 2024-04-26 | 0 | 262,000 | 0 | 195,100 | 0 | 66,900 |
| 2024-04-19 | 0 | 261,600 | 0 | 198,300 | 0 | 63,300 |
| 2024-04-12 | 0 | 284,200 | 0 | 206,900 | 0 | 77,300 |
| 2024-04-05 | 0 | 284,800 | 0 | 214,000 | 0 | 70,800 |
| 2024-03-29 | 0 | 280,800 | 0 | 205,200 | 0 | 75,600 |
| 2024-03-22 | 0 | 613,000 | 0 | 504,800 | 0 | 108,200 |
| 2024-03-15 | 0 | 301,600 | 0 | 196,700 | 0 | 104,900 |
| 2024-03-08 | 0 | 294,900 | 0 | 199,900 | 0 | 95,000 |
| 2024-03-01 | 0 | 297,700 | 0 | 199,600 | 0 | 98,100 |
| 2024-02-22 | 0 | 301,600 | 0 | 200,800 | 0 | 100,800 |
| 2024-02-16 | 0 | 336,400 | 0 | 230,100 | 0 | 106,300 |
| 2024-02-09 | 0 | 337,400 | 0 | 225,900 | 0 | 111,500 |
| 2024-02-02 | 0 | 333,100 | 0 | 232,100 | 0 | 101,000 |
| 2024-01-26 | 0 | 297,200 | 0 | 203,000 | 0 | 94,200 |
| 2024-01-19 | 0 | 301,900 | 0 | 213,300 | 0 | 88,600 |
| 2024-01-12 | 0 | 354,400 | 0 | 216,800 | 0 | 137,600 |
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 |
|---|---|---|---|
| 3645 | 1 | 株式会社メディカルネット | 2024-12-22 06:26:50 |
| 3645 | 2 | 24.12.18IR【歯科医療への想いをカタチに】集患に繋がる歯科医院専門ホームページ制作サービス紹介サイトをリリース！（775KB） | 2024-12-18 18:33:02 |
| 3645 | 2 | 24.12.13IR自己株券買付状況報告書（2024年12月13日）（95.1KB） | 2024-12-13 19:32:03 |
| 3645 | 2 | 24.11.15IR自己株券買付状況報告書（2024年11月15日）（92.1KB） | 2024-11-15 17:30:53 |
| 3645 | 2 | 24.10.28IR自己株式取得に係る事項の決定に関するお知らせ（108KB） | 2024-10-28 23:30:09 |
| 3645 | 2 | 24.10.15IR2025年5月期第1四半期決算説明資料（4.13 MB） | 2024-10-15 17:30:29 |
| 3645 | 2 | 24.10.15IR2025年5月期第1四半期決算短信（290 KB） | 2024-10-15 17:30:28 |
| 3645 | 2 | ブリッジレポート：（3645）メディカルネット 2024年5月期決算 IRレポート「ブリッジレポート」 | ブリッジサロン | 2024-09-26 17:30:54 |
| 3645 | 2 | 【新中計】唾液検査でがんリスクを判定。未病・予防プラットフォーム進出で売上120億円を目指すメディカルネット（3645）を取材【いろは日本株発掘】｜いろはにマネー | 2024-09-20 12:32:20 |
| 3645 | 2 | ESG Bridge Report：（3645）メディカルネット Vol.1 IRレポート「ブリッジレポート」 | ブリッジサロン | 2024-09-04 23:31:48 |