[331A]メディックス:クリエイティブ設計・制作などのデジタルマーケティング支援事業
Yahoo! 【スタンダード/サービス業】 売上高:41610 当期純利益:8030 総資産:66690 時価:42億円
株価
| 日付 | 初値 | 高値 | 安値 | 終値 | 出来高 | 出来高比 | 前日比 | upv | logic | 抽出 | 5%日数 | 高値下落 | 底値上昇 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250826 | 514 | 517 | 514 | 516 | 5,700 | -26,300 | 101% | ▲ | 8282 | 0 | 0 | 93% | 1% |
| 20250904 | 515 | 517 | 514 | 516 | 6,900 | -17,500 | 101% | ▲ | 2282 | 0 | 0 | 93% | 1% |
| 20250820 | 523 | 523 | 516 | 517 | 18,400 | -17,200 | 100% | -- | 5255 | 0 | 0 | 93% | 0% |
| 20250918 | 523 | 526 | 521 | 526 | 36,000 | -16,200 | 101% | ▲▲▲ | 5282 | 0 | 0 | 100% | 3% |
| 20250821 | 523 | 523 | 517 | 521 | 11,800 | -6,600 | 101% | ▲ | 5252 | 0 | 0 | 94% | 1% |
| 20250911 | 512 | 515 | 512 | 515 | 7,200 | -6,300 | 100% | ▲ | 5282 | 0 | 0 | 98% | 0% |
| 20250909 | 518 | 518 | 513 | 513 | 9,300 | -4,700 | 99% | ▼ | 5828 | 0 | 0 | 98% | 0% |
| 20250818 | 517 | 525 | 515 | 523 | 20,100 | -2,700 | 101% | ▲ | 8882 | 0 | 0 | 94% | 1% |
| 20250905 | 515 | 517 | 513 | 514 | 6,100 | -800 | 100% | ▼ | 5858 | 0 | 0 | 92% | 0% |
| 20250827 | 517 | 519 | 515 | 519 | 5,100 | -600 | 101% | ▲▲ | 2222 | 0 | 0 | 93% | 1% |
| 20250829 | 516 | 517 | 515 | 516 | 6,400 | -500 | 100% | -- | 8585 | 0 | 0 | 93% | 1% |
| 20250912 | 515 | 515 | 512 | 512 | 7,400 | 200 | 99% | ▼ | 4417 | 0 | 0 | 98% | 0% |
| 20250901 | 516 | 518 | 516 | 518 | 7,100 | 700 | 100% | ▲ | 1141 | 0 | 0 | 93% | 1% |
| 20250828 | 518 | 518 | 515 | 516 | 6,900 | 1,800 | 99% | ▼ | 7417 | 0 | 0 | 93% | 1% |
| 20250910 | 514 | 515 | 511 | 513 | 13,500 | 4,200 | 100% | -- | 7774 | 0 | 0 | 98% | 0% |
| 20250902 | 519 | 519 | 513 | 516 | 12,300 | 5,200 | 100% | ▼ | 1717 | 0 | 0 | 93% | 1% |
| 20250822 | 522 | 522 | 516 | 518 | 17,000 | 5,200 | 99% | ▼ | 7777 | 0 | 0 | 93% | 0% |
| 20250916 | 513 | 517 | 512 | 514 | 12,800 | 5,400 | 100% | ▲ | 1471 | 0 | 0 | 99% | 0% |
| 20250908 | 515 | 518 | 515 | 518 | 14,000 | 7,900 | 101% | ▲ | 1141 | 0 | 0 | 93% | 1% |
| 20250903 | 516 | 516 | 512 | 513 | 24,400 | 12,100 | 99% | ▼▼ | 7777 | 0 | 0 | 92% | 0% |
| 20250825 | 519 | 522 | 513 | 513 | 32,000 | 15,000 | 99% | ▼▼ | 4777 | 0 | 0 | 92% | 0% |
| 20250819 | 523 | 523 | 513 | 517 | 35,600 | 15,500 | 99% | ▼ | 7717 | 0 | 0 | 93% | 0% |
| 20250917 | 524 | 526 | 518 | 520 | 52,200 | 39,400 | 101% | ▲▲ | 1111 | 0 | 0 | 100% | 2% |
TDNET
機関空売り
信用取引
| 日付 | 買残ALL | 売残ALL | 一般買残 | 一般売残 | 制度買残 | 制度売残 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 143,400 | 0 | 72,600 | 0 | 70,800 | 0 |
| 2025-08-29 | 148,300 | 0 | 74,100 | 0 | 74,200 | 0 |
| 2025-09-05 | 143,500 | 0 | 71,600 | 0 | 71,900 | 0 |
| 2025-09-12 | 146,800 | 0 | 74,100 | 0 | 72,700 | 0 |