2024 |
09/19 | 468 | 483 | 468 | 481 | +3.22% | 32,900 | 74億6435万 | +1.91% |
09/18 | 465 | 474 | 463 | 466 | +1.3% | 105,800 | 72億3157万 | -0.85% |
09/17 | 470 | 472 | 452 | 460 | -2.54% | 35,400 | 71億3846万 | -1.71% |
09/13 | 470 | 477 | 470 | 472 | 0% | 9,500 | 73億2468万 | +1.29% |
09/12 | 461 | 474 | 461 | 472 | +3.51% | 11,600 | 73億2468万 | +2.16% |
09/11 | 471 | 474 | 452 | 456 | -3.59% | 32,300 | 70億7639万 | -0.65% |
09/10 | (5%ルール)光通信(7.22%)UH Partners 2(7.37%)UH Partners 3(7.45%)エスアイエル(2.9%) |
09/10 | 477 | 481 | 473 | 473 | -1.05% | 25,900 | 73億4020万 | +3.73% |
09/09 | 470 | 478 | 464 | 478 | +1.27% | 29,200 | 74億1779万 | +5.99% |
09/06 | 479 | 482 | 472 | 472 | -0.84% | 16,000 | 73億2468万 | +4.89% |
09/05 | 469 | 490 | 465 | 476 | +2.59% | 47,400 | 73億8675万 | +6.01% |
09/04 | 478 | 480 | 464 | 464 | -4.92% | 80,800 | 72億53万 | +3.34% |
09/03 | 488 | 497 | 485 | 488 | +0.41% | 21,200 | 75億7297万 | +8.2% |
09/02 | 486 | 486 | 484 | 486 | +0.83% | 14,900 | 75億4194万 | +7.05% |
08/30 | 486 | 491 | 482 | 482 | -0.62% | 25,900 | 74億7986万 | +5.7% |
08/29 | 482 | 490 | 477 | 485 | +0.83% | 27,400 | 75億2642万 | +5.66% |
08/28 | 497 | 497 | 481 | 481 | -3.8% | 34,800 | 74億6435万 | +4.34% |
08/27 | 486 | 505 | 482 | 500 | +2.46% | 46,400 | 77億5920万 | +7.76% |
08/26 | 478 | 490 | 478 | 488 | +1.67% | 40,600 | 75億7297万 | +4.72% |
08/23 | 483 | 489 | 478 | 480 | +0.42% | 37,500 | 74億4883万 | +2.35% |
08/22 | 471 | 484 | 468 | 478 | +2.14% | 28,600 | 74億1779万 | +1.27% |
08/22 | (空売り報告)野村證券 72,700株(0.46%)-0.1%義務消失 |
08/21 | 474 | 490 | 468 | 468 | -1.68% | 72,900 | 72億6261万 | -1.68% |
08/20 | 461 | 491 | 461 | 476 | +6.73% | 145,600 | 73億8675万 | -0.83% |
08/19 | 433 | 451 | 427 | 446 | +3.24% | 69,100 | 69億2120万 | -7.66% |
08/16 | (5%ルール)光通信(7.22%)UH Partners 2(7.37%)UH Partners 3(6.85%)エスアイエル(2.48%) |
08/16 | 430 | 435 | 420 | 432 | +0.7% | 59,800 | 67億394万 | -11.29% |
08/15 | 424 | 434 | 415 | 429 | -0.46% | 56,400 | 66億5739万 | -12.8% |
08/14 | 433 | 434 | 412 | 431 | -0.92% | 53,100 | 66億8843万 | -13.28% |
08/13 | 401 | 435 | 391 | 435 | +10.69% | 72,200 | 67億5050万 | -13.52% |
08/09 | (IR情報)15:30 2024年9月期第3四半期決算短信〔日本基準〕(連結) |
08/09 | 391 | 397 | 381 | 393 | +2.61% | 94,200 | 60億9873万 | -22.64% |
08/08 | 390 | 391 | 380 | 383 | -3.77% | 102,400 | 59億4354万 | -25.78% |
08/07 | 391 | 405 | 367 | 398 | +8.45% | 92,700 | 61億7632万 | -24.05% |
08/06 | 394 | 400 | 362 | 367 | -0.81% | 152,600 | 56億9525万 | -30.89% |
08/05 | 410 | 412 | 355 | 370 | -14.55% | 192,100 | 57億4180万 | -31.35% |
08/05 | (空売り報告)野村證券 87,900株(0.56%)-0.09% |
08/02 | 443 | 453 | 433 | 433 | -5.66% | 96,600 | 67億1946万 | -20.99% |
08/01 | 477 | 480 | 454 | 459 | -4.77% | 103,600 | 71億2294万 | -17.15% |
07/31 | 505 | 505 | 477 | 482 | -4.93% | 125,200 | 74億7986万 | -13.77% |
07/31 | (空売り報告)野村證券 101,200株(0.65%)+0.13% |
07/30 | 521 | 529 | 506 | 507 | -10.9% | 202,500 | 78億6782万 | -9.95% |
07/29 | (IR情報)15:30 特別損失の計上及び通期業績予想の修正に関するお知らせ |
07/29 | 542 | 570 | 542 | 569 | +5.37% | 32,300 | 88億2996万 | +0.35% |
07/26 | 545 | 547 | 539 | 540 | -0.55% | 27,800 | 83億7993万 | -4.76% |
07/25 | 547 | 548 | 538 | 543 | -0.91% | 35,300 | 84億2649万 | -4.57% |
07/24 | 551 | 552 | 548 | 548 | -0.36% | 16,100 | 85億408万 | -4.03% |
07/23 | 549 | 557 | 546 | 550 | 0% | 19,000 | 85億3512万 | -3.85% |
07/22 | 553 | 553 | 543 | 550 | -0.54% | 30,200 | 85億3512万 | -4.18% |
07/19 | 560 | 561 | 550 | 553 | -1.95% | 49,900 | 85億8167万 | -3.83% |
07/19 | (空売り報告)野村證券 81,700株(0.52%)再IN |
07/18 | 563 | 566 | 561 | 564 | -0.7% | 15,800 | 87億5237万 | -2.08% |
07/17 | (IR情報)15:30 メディカル・プリンシプル社とのプログラム医療機器開発に関する協業について |
07/17 | 560 | 570 | 557 | 568 | +1.07% | 33,600 | 88億1445万 | -1.56% |
07/17 | (空売り報告)野村證券 75,000株(0.48%)-0.11%義務消失 |
07/16 | 562 | 567 | 560 | 562 | 0% | 10,900 | 87億2134万 | -2.77% |
07/12 | 552 | 573 | 552 | 562 | +0.54% | 65,900 | 87億2134万 | -2.77% |
07/11 | 551 | 564 | 551 | 559 | +1.45% | 33,000 | 86億7478万 | -3.45% |
07/11 | (空売り報告)野村證券 93,100株(0.59%)-0.01% |
07/10 | 560 | 560 | 550 | 551 | -1.61% | 60,300 | 85億5063万 | -5% |
07/10 | (空売り報告)野村證券 93,400株(0.6%)+0.1% |
07/09 | 565 | 565 | 557 | 560 | -0.88% | 29,300 | 86億9030万 | -3.61% |
07/08 | 575 | 576 | 565 | 565 | -1.22% | 48,600 | 87億6789万 | -2.92% |
07/05 | 578 | 578 | 571 | 572 | -1.21% | 27,100 | 88億7652万 | -1.72% |
07/04 | 578 | 582 | 578 | 579 | +0.35% | 31,500 | 89億8515万 | -0.52% |
07/03 | 580 | 580 | 577 | 577 | 0% | 28,700 | 89億5411万 | -0.52% |
07/02 | 577 | 581 | 574 | 577 | -0.52% | 63,000 | 89億5411万 | -0.35% |
07/01 | 584 | 587 | 578 | 580 | -0.68% | 44,800 | 90億67万 | +0.52% |
06/28 | 586 | 589 | 583 | 584 | -0.34% | 24,600 | 90億6274万 | +1.39% |
06/27 | 589 | 594 | 586 | 586 | -1.68% | 26,500 | 90億9378万 | +2.09% |
06/26 | 587 | 599 | 586 | 596 | +1.88% | 36,300 | 92億4896万 | +4.01% |
06/25 | 586 | 592 | 585 | 585 | -0.34% | 21,600 | 90億7826万 | +2.45% |
06/24 | 585 | 592 | 585 | 587 | +0.34% | 41,100 | 91億930万 | +2.98% |
06/21 | 592 | 594 | 585 | 585 | -1.02% | 22,900 | 90億7826万 | +2.81% |
06/20 | 586 | 591 | 580 | 591 | +0.85% | 24,500 | 91億7137万 | +4.05% |
06/19 | 583 | 588 | 583 | 586 | +0.69% | 15,200 | 90億9378万 | +3.35% |
06/18 | 581 | 588 | 581 | 582 | +0.34% | 25,700 | 90億3170万 | +2.83% |
06/17 | 585 | 585 | 576 | 580 | -0.85% | 32,400 | 90億67万 | +2.65% |
06/14 | 575 | 585 | 573 | 585 | +0.52% | 18,300 | 90億7826万 | +3.54% |
06/13 | 584 | 585 | 578 | 582 | +0.17% | 24,100 | 90億3170万 | +3.19% |
06/12 | 584 | 585 | 576 | 581 | -0.51% | 18,300 | 90億1619万 | +3.01% |
06/11 | 585 | 587 | 581 | 584 | +0.69% | 21,900 | 90億6274万 | +3.73% |
06/10 | 576 | 583 | 574 | 580 | 0% | 38,800 | 90億67万 | +2.84% |
06/07 | 578 | 588 | 572 | 580 | 0% | 31,400 | 90億67万 | +2.84% |
06/06 | 590 | 590 | 573 | 580 | -2.03% | 74,800 | 90億67万 | +2.84% |
06/05 | 570 | 592 | 564 | 592 | +3.32% | 72,900 | 91億8689万 | +5.15% |
06/04 | 567 | 585 | 566 | 573 | +1.42% | 62,700 | 88億9204万 | +1.96% |
06/03 | 565 | 567 | 557 | 565 | +0.53% | 27,600 | 87億6789万 | +0.36% |
05/31 | 546 | 563 | 546 | 562 | +2.93% | 21,400 | 87億2134万 | -0.53% |
05/30 | 540 | 547 | 537 | 546 | +0.74% | 26,400 | 84億7304万 | -3.53% |
05/29 | 559 | 573 | 541 | 542 | +0.18% | 80,000 | 84億1097万 | -4.58% |
05/28 | (IR情報)15:30 株式会社RUTILEAとAI事業開発の協業について |
05/28 | (IR情報)15:30 スマートフォン向けPHRサービス「ドクターコネクト」 の経口免疫療法における活用について |
05/28 | 539 | 551 | 537 | 541 | +0.37% | 55,400 | 83億9545万 | -4.92% |
05/27 | 550 | 551 | 537 | 539 | -0.92% | 27,600 | 83億6441万 | -5.6% |
05/24 | 540 | 548 | 537 | 544 | -0.91% | 36,300 | 84億4200万 | -4.73% |
05/23 | 552 | 555 | 547 | 549 | -0.72% | 23,800 | 85億1960万 | -3.85% |
05/22 | 570 | 570 | 553 | 553 | -2.98% | 18,500 | 85億8167万 | -3.32% |
05/21 | 565 | 575 | 565 | 570 | +1.6% | 44,700 | 88億4548万 | -0.35% |
05/20 | 554 | 564 | 554 | 561 | +1.26% | 22,500 | 87億582万 | -1.75% |
05/17 | 556 | 556 | 547 | 554 | -0.36% | 28,200 | 85億9719万 | -2.81% |
05/16 | 570 | 570 | 554 | 556 | -1.59% | 30,400 | 86億2823万 | -2.46% |
05/15 | 573 | 573 | 560 | 565 | -0.88% | 17,400 | 87億6789万 | -0.7% |
05/15 | (空売り報告)野村證券 77,900株(0.5%)再IN |
05/14 | 570 | 579 | 566 | 570 | +1.06% | 40,300 | 88億4548万 | +0.35% |
05/14 | (空売り報告)野村證券 76,300株(0.49%)-0.01%義務消失 |
05/13 | 563 | 566 | 548 | 564 | -0.35% | 67,400 | 87億5237万 | -0.53% |
05/13 | (空売り報告)野村證券 77,900株(0.5%)再IN |
05/10 | (IR情報)15:30 2024年9月期第2四半期決算短信〔日本基準〕(連結) |
05/10 | 575 | 575 | 562 | 566 | -1.22% | 37,400 | 87億8341万 | 0% |
05/09 | 580 | 580 | 573 | 573 | -0.69% | 14,200 | 88億9204万 | +1.42% |
05/08 | 594 | 594 | 577 | 577 | -3.03% | 36,100 | 89億5411万 | +2.12% |
05/07 | 587 | 601 | 587 | 595 | +2.94% | 63,300 | 92億3344万 | +5.5% |
05/07 | (空売り報告)野村證券 71,300株(0.45%)-0.07%義務消失 |
05/02 | 581 | 582 | 566 | 578 | +0.52% | 62,300 | 89億6963万 | +2.85% |
05/01 | 568 | 582 | 568 | 575 | +1.05% | 28,800 | 89億2308万 | +2.5% |
04/30 | 569 | 577 | 566 | 569 | +0.35% | 58,900 | 88億2996万 | +1.79% |
04/30 | (空売り報告)野村證券 80,700株(0.52%)再IN |
04/26 | 600 | 600 | 567 | 567 | -5.5% | 201,100 | 87億9893万 | +1.43% |
04/25 | 598 | 609 | 598 | 600 | +0.33% | 54,600 | 93億1104万 | +7.53% |
04/25 | (空売り報告)野村證券 77,100株(0.49%)-0.02%義務消失 |
04/24 | (空売り報告)野村證券 79,800株(0.51%)新規 |