[3353]メディ一光Ｇ:【調剤薬局】イオン系調剤薬局チェーン、介護付き有料老人ホームも柱
Yahoo! 【スタンダード/小売業】 売上高:483930 当期純利益:11330 総資産:342310 時価:126億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250822 | 3,350 | 3,355 | 3,230 | 3,230 | 3,000 | -900 | 98% | ▼ | 2828 | 0 | 0 | 98% | 7% |
| 20250819 | 3,230 | 3,250 | 3,200 | 3,235 | 3,300 | -300 | 99% | ▼▼ | 8888 | 0 | 0 | 99% | 7% |
| 20250806 | 3,200 | 3,230 | 3,180 | 3,230 | 3,500 | -1,600 | 102% | ▲▲ | 5222 | 0 | 0 | 80% | 21% |
| 20250728 | 3,090 | 3,105 | 3,065 | 3,080 | 3,500 | -1,400 | 101% | ▲▲ | 2222 | 0 | 11 | 76% | 16% |
| 20250818 | 3,255 | 3,270 | 3,220 | 3,260 | 3,600 | -1,100 | 100% | ▼ | 8528 | 0 | 0 | 99% | 8% |
| 20250828 | 3,105 | 3,110 | 3,040 | 3,110 | 3,700 | -2,900 | 98% | ▼▼▼▼▼ | 8888 | 0 | 0 | 94% | 0% |
| 20250807 | 3,215 | 3,230 | 3,180 | 3,230 | 3,700 | 200 | 100% | -- | 4414 | 0 | 0 | 80% | 21% |
| 20250814 | 3,215 | 3,230 | 3,205 | 3,230 | 3,800 | -1,100 | 100% | ▲ | 8882 | 0 | 0 | 80% | 7% |
| 20250821 | 3,285 | 3,305 | 3,260 | 3,300 | 3,900 | -5,600 | 100% | -- | 2225 | 0 | 0 | 100% | 9% |
| 20250815 | 3,245 | 3,275 | 3,220 | 3,270 | 4,700 | 900 | 101% | ▲▲ | 1111 | 0 | 0 | 92% | 8% |
| 20250813 | 3,270 | 3,280 | 3,215 | 3,215 | 4,900 | -100 | 99% | ▼ | 2228 | 0 | 0 | 80% | 6% |
| 20250826 | 3,210 | 3,295 | 3,175 | 3,175 | 4,900 | 0 | 99% | ▼▼▼ | 2288 | 0 | 0 | 96% | 5% |
| 20250825 | 3,225 | 3,225 | 3,135 | 3,210 | 4,900 | 1,900 | 99% | ▼▼ | 7777 | 0 | 0 | 97% | 6% |
| 20250812 | 3,195 | 3,250 | 3,175 | 3,250 | 5,000 | -800 | 101% | ▲ | 2282 | 0 | 0 | 81% | 8% |
| 20250805 | 3,175 | 3,230 | 3,155 | 3,180 | 5,100 | -1,400 | 100% | ▲ | 8222 | 0 | 0 | 79% | 19% |
| 20250730 | 3,065 | 3,090 | 3,010 | 3,020 | 5,400 | -800 | 99% | ▼▼ | 8888 | 0 | 3 | 75% | 14% |
| 20250808 | 3,235 | 3,235 | 3,150 | 3,205 | 5,800 | 2,100 | 99% | ▼ | 1717 | 0 | 0 | 80% | 14% |
| 20250729 | 3,105 | 3,115 | 3,035 | 3,065 | 6,200 | 2,700 | 100% | ▼ | 1717 | 0 | 13 | 76% | 16% |
| 20250804 | 3,170 | 3,235 | 3,115 | 3,175 | 6,500 | -5,400 | 98% | ▼ | 8528 | 0 | 0 | 79% | 19% |
| 20250827 | 3,175 | 3,225 | 3,125 | 3,165 | 6,600 | 1,700 | 100% | ▼▼▼▼ | 7777 | 0 | 0 | 96% | 5% |
| 20250820 | 3,220 | 3,300 | 3,200 | 3,300 | 9,500 | 6,200 | 102% | ▲ | 1471 | 10 | 0 | 100% | 9% |
| 20250801 | 3,145 | 3,280 | 3,115 | 3,240 | 11,900 | 0 | 105% | ▲▲ | 2222 | 0 | 0 | 80% | 22% |
| 20250731 | 3,015 | 3,240 | 2,987 | 3,100 | 11,900 | 6,500 | 103% | ▲ | 1771 | 10 | 2 | 77% | 17% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 23,200 | 0 | 9,400 | 0 | 13,800 | 0 |
| 2025-08-08 | 19,100 | 0 | 8,900 | 0 | 10,200 | 0 |
| 2025-08-15 | 20,900 | 0 | 9,000 | 0 | 11,900 | 0 |
| 2025-08-22 | 20,600 | 0 | 9,300 | 0 | 11,300 | 0 |