| 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 | 367 | 367 | 353 | 355 | 84,700 | -12 | 97% | 97% | 892% | ▼ | 102% | 103% | 94% | 93% | 100% |
| 20240726 | 356 | 364 | 356 | 362 | 15,700 | 7 | 102% | 102% | 19% | ▲ | 101% | 99% | 93% | 95% | 102% |
| 20240729 | 362 | 366 | 358 | 364 | 16,100 | 2 | 101% | 101% | 103% | ▲▲ | 100% | 91% | 92% | 95% | 103% |
| 20240730 | 364 | 366 | 362 | 364 | 10,800 | 0 | 100% | 100% | 67% | -- | 100% | 87% | 92% | 95% | 103% |
| 20240731 | 365 | 367 | 360 | 365 | 13,300 | 1 | 100% | 100% | 123% | ▲ | 98% | 88% | 93% | 96% | 103% |
| 20240801 | 363 | 364 | 348 | 357 | 29,700 | -8 | 98% | 98% | 223% | ▼ | 97% | 94% | 98% | 93% | 101% |
| 20240802 | 343 | 350 | 333 | 333 | 41,500 | -24 | 93% | 97% | 140% | ▼▼ | 91% | 101% | 103% | 87% | 100% |
| 20240805 | 329 | 329 | 293 | 298 | 86,200 | -35 | 89% | 91% | 208% | ▼▼▼ | 107% | 111% | 115% | 78% | 100% |
| 20240806 | 298 | 334 | 298 | 319 | 45,900 | 21 | 107% | 107% | 53% | ▲ | 100% | 102% | 108% | 84% | 107% |
| 20240807 | 320 | 328 | 318 | 321 | 14,700 | 2 | 101% | 100% | 32% | ▲▲ | 100% | 104% | 107% | 84% | 108% |
| 20240808 | 321 | 330 | 319 | 320 | 18,200 | -1 | 100% | 100% | 124% | ▼ | 102% | 104% | 106% | 84% | 107% |
| 20240809 | 324 | 341 | 323 | 332 | 10,500 | 12 | 104% | 102% | 58% | ▲ | 99% | 102% | 104% | 87% | 111% |
| 20240813 | 330 | 330 | 323 | 327 | 30,700 | -5 | 98% | 99% | 292% | ▼ | 98% | 101% | 103% | 87% | 110% |
| 20240814 | 334 | 334 | 326 | 326 | 8,100 | -1 | 100% | 98% | 26% | ▼▼ | 102% | 102% | 105% | 89% | 109% |
| 20240815 | 328 | 333 | 326 | 333 | 7,700 | 7 | 102% | 102% | 95% | ▲ | 101% | 100% | 103% | 91% | 112% |
| 20240816 | 333 | 337 | 331 | 336 | 14,000 | 3 | 101% | 101% | 182% | ▲▲ | 100% | 99% | 102% | 92% | 113% |
| 20240819 | 336 | 337 | 333 | 335 | 9,100 | -1 | 100% | 100% | 65% | ▼ | 100% | 99% | 103% | 91% | 112% |
| 20240820 | 335 | 337 | 333 | 336 | 10,400 | 1 | 100% | 100% | 114% | ▲ | 99% | 100% | 101% | 92% | 113% |
| 20240821 | 331 | 336 | 328 | 329 | 48,700 | -7 | 98% | 99% | 468% | ▼ | 101% | 101% | 101% | 90% | 110% |
| 20240822 | 330 | 334 | 328 | 334 | 7,700 | 5 | 102% | 101% | 16% | ▲ | 99% | 100% | 100% | 92% | 112% |
| 20240823 | 334 | 334 | 330 | 332 | 6,300 | -2 | 99% | 99% | 82% | ▼ | 99% | 100% | 101% | 91% | 111% |
| 20240826 | 332 | 333 | 330 | 330 | 9,400 | -2 | 99% | 99% | 149% | ▼▼ | 101% | 103% | 101% | 90% | 111% |
| 20240827 | 330 | 335 | 330 | 332 | 11,700 | 2 | 101% | 101% | 124% | ▲ | 99% | 103% | 100% | 91% | 111% |
| 20240828 | 335 | 335 | 329 | 333 | 20,400 | 1 | 100% | 99% | 174% | ▲▲ | 100% | 103% | 100% | 91% | 112% |
| 20240829 | 333 | 334 | 331 | 333 | 4,300 | 0 | 100% | 100% | 21% | -- | 100% | 100% | 100% | 93% | 112% |
| 20240830 | 334 | 335 | 332 | 333 | 6,200 | 0 | 100% | 100% | 144% | -- | 96% | 94% | 94% | 99% | 112% |
| 20240902 | 355 | 359 | 336 | 340 | 66,700 | 7 | 102% | 96% | 1076% | ▲ | 102% | 97% | 99% | 100% | 114% |
| 20240903 | 338 | 344 | 337 | 344 | 11,000 | 4 | 101% | 102% | 16% | ▲▲ | 100% | 101% | 102% | 100% | 108% |
| 20240904 | 328 | 340 | 324 | 327 | 51,000 | -17 | 95% | 100% | 464% | ▼ | 102% | 102% | 102% | 95% | 102% |
| 20240905 | 327 | 334 | 326 | 334 | 9,100 | 7 | 102% | 102% | 18% | ▲ | 99% | 99% | 100% | 97% | 104% |
| 20240906 | 334 | 335 | 329 | 329 | 5,400 | -5 | 99% | 99% | 59% | ▼ | 99% | 102% | 102% | 96% | 101% |
| 20240909 | 329 | 329 | 322 | 325 | 16,400 | -4 | 99% | 99% | 304% | ▼▼ | 102% | 103% | 103% | 94% | 100% |
| 20240910 | 324 | 332 | 323 | 332 | 6,600 | 7 | 102% | 102% | 40% | ▲ | 98% | 99% | 101% | 97% | 102% |
| 20240911 | 332 | 332 | 322 | 324 | 6,700 | -8 | 98% | 98% | 102% | ▼ | 101% | 101% | 104% | 94% | 100% |
| 20240912 | 326 | 331 | 326 | 329 | 2,400 | 5 | 102% | 101% | 36% | ▲ | 101% | 100% | 102% | 96% | 102% |
| 20240913 | 331 | 338 | 325 | 334 | 8,100 | 5 | 102% | 101% | 338% | ▲▲ | 99% | 101% | 103% | 97% | 103% |
| 20240917 | 330 | 335 | 327 | 327 | 5,600 | -7 | 98% | 99% | 69% | ▼ | 101% | 102% | 103% | 95% | 101% |
| 20240918 | 328 | 333 | 328 | 330 | 4,000 | 3 | 101% | 101% | 71% | ▲ | 100% | 101% | 103% | 96% | 102% |
| 20240919 | 330 | 333 | 328 | 330 | 7,300 | 0 | 100% | 100% | 183% | -- | 100% | 100% | 102% | 96% | 102% |
| 20240920 | 333 | 337 | 330 | 332 | 12,800 | 2 | 101% | 100% | 175% | ▲ | 101% | 101% | 102% | 97% | 102% |
| 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% | 99% | 96% | 102% |
| 20241001 | 331 | 334 | 331 | 334 | 7,000 | 3 | 101% | 101% | 34% | ▲ | 98% | 99% | 98% | 97% | 103% |
| 20241002 | 336 | 338 | 329 | 329 | 24,300 | -5 | 99% | 98% | 347% | ▼ | 99% | 100% | 98% | 96% | 102% |
| 20241003 | 336 | 336 | 332 | 334 | 13,600 | 5 | 102% | 99% | 56% | ▲ | 100% | 100% | 99% | 100% | 103% |
| 20241004 | 334 | 334 | 333 | 333 | 1,500 | -1 | 100% | 100% | 11% | ▼ | 100% | 102% | 99% | 100% | 103% |
| 20241007 | 333 | 333 | 332 | 332 | 4,000 | -1 | 100% | 100% | 267% | ▼▼ | 100% | 102% | 0% | 99% | 102% |
| 20241008 | 333 | 336 | 333 | 334 | 10,100 | 2 | 101% | 100% | 253% | ▲ | 100% | 100% | 0% | 100% | 103% |
| 20241009 | 334 | 335 | 332 | 335 | 2,600 | 1 | 100% | 100% | 26% | ▲▲ | 101% | 99% | 0% | 100% | 103% |
| 20241010 | 333 | 335 | 333 | 335 | 2,700 | 0 | 100% | 101% | 104% | -- | 101% | 98% | 0% | 100% | 103% |
| 20241011 | 335 | 340 | 335 | 339 | 11,600 | 4 | 101% | 101% | 430% | ▲ | 99% | 97% | 0% | 100% | 104% |
| 20241015 | 339 | 339 | 333 | 334 | 9,700 | -5 | 99% | 99% | 84% | ▼ | 98% | 99% | 0% | 99% | 102% |
| 20241016 | 333 | 333 | 323 | 328 | 29,800 | -6 | 98% | 98% | 307% | ▼▼ | 101% | 101% | 0% | 97% | 100% |
| 20241017 | 327 | 330 | 327 | 329 | 2,000 | 1 | 100% | 101% | 7% | ▲ | 100% | 0% | 0% | 97% | 100% |
| 20241018 | 329 | 330 | 327 | 328 | 2,400 | -1 | 100% | 100% | 120% | ▼ | 100% | 0% | 0% | 97% | 100% |
| 20241021 | 328 | 330 | 326 | 327 | 7,300 | -1 | 100% | 100% | 304% | ▼▼ | 100% | 0% | 0% | 96% | 100% |
| 20241022 | 330 | 330 | 323 | 329 | 9,200 | 2 | 101% | 100% | 126% | ▲ | % | % | % | 97% | 101% |
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 | 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
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241015 | 15:00 | Ｇ－メディカルネット | 2025年５月期第１四半期決算短信〔日本基準〕（連結） |
| 20241015 | 15:00 | Ｇ－メディカルネット | 2025年５月期第１四半期決算説明資料 |
| 20240830 | 17:00 | Ｇ－メディカルネット | 事業計画及び成長可能性に関する事項 |
| 20240830 | 17:00 | Ｇ－メディカルネット | 財務報告に係る内部統制の開示すべき重要な不備に関するお知らせ |
| 20240830 | 17:00 | Ｇ－メディカルネット | 中期経営計画策定及び説明動画公開のお知らせ |
| 20240829 | 16:00 | Ｇ－メディカルネット | 連結子会社の第三者割当増資に関するお知らせ |
| 20240827 | 15:00 | Ｇ－メディカルネット | （訂正・数値データ訂正）「2024年５月期 決算短信〔日本基準〕（連結）」の一部訂正について |
| 20240712 | 17:30 | Ｇ－メディカルネット | 2024年５月期決算短信〔日本基準〕（連結） |
| 20240712 | 17:30 | Ｇ－メディカルネット | 2024年５月期決算説明資料 |
| 20240712 | 17:30 | Ｇ－メディカルネット | 2024年５月期の連結業績予想値と決算値との差異及び特別損失計上に関するお知らせ |
| 20240507 | 15:00 | Ｇ－メディカルネット | 株主優待制度の変更に関するお知らせ |
| 20240412 | 15:00 | Ｇ－メディカルネット | 2024年５月期第３四半期決算短信〔日本基準〕（連結） |
| 20240412 | 15:00 | Ｇ－メディカルネット | 2024年５月期第３四半期決算説明資料 |
| 20240412 | 15:00 | Ｇ－メディカルネット | 特別損失の計上に関するお知らせ |
| 20240319 | 15:00 | Ｇ－メディカルネット | （開示事項の経過）AVision Co., Ltd.の株式取得（子会社化）完了のお知らせ |
| 20240314 | 18:30 | Ｇ－メディカルネット | AVision Co., Ltd.の株式の取得（子会社化）に関するお知らせ |
| 20240112 | 15:00 | Ｇ－メディカルネット | 2024年５月期第２四半期決算短信〔日本基準〕（連結） |
| 20240112 | 15:00 | Ｇ－メディカルネット | 2024年５月期第２四半期（累計）の連結業績予想値と実績値との差異に関するお知らせ |
| 20240112 | 15:00 | Ｇ－メディカルネット | 2024年５月期第２四半期決算説明資料 |
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 | 2024-10-23 09:20:02 |
| 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 |
| 3645 | 2 | 24.09.03IR臨時報告書（第23回定時株主総会議決権行使結果）（106 KB） | 2024-09-03 22:32:59 |
| 3645 | 2 | 24.08.30IR財務報告に係る内部統制の開示すべき重要な不備に関するお知らせ(118KB) | 2024-08-30 18:30:55 |
| 3645 | 2 | 24.08.30IR第23期BusinessReport(13.5MB) | 2024-08-30 18:30:54 |
| 3645 | 2 | 24.08.30IR第23回定時株主総会決議ご通知(99.4KB) | 2024-08-30 18:30:52 |