[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:124億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250916 | 3,020 | 3,185 | 3,020 | 3,070 | 5,400 | 5,000 | 102% | ▲ | 1111 | 0 | 0 | 93% | 2% |
| 20250902 | 3,090 | 3,115 | 3,050 | 3,095 | 3,000 | 300 | 102% | ▲ | 1111 | 0 | 0 | 94% | 2% |
| 20250909 | 3,040 | 3,065 | 3,005 | 3,005 | 5,600 | 2,600 | 99% | ▼ | 1117 | 0 | 0 | 91% | 0% |
| 20250905 | 3,005 | 3,050 | 2,990 | 3,010 | 2,100 | 100 | 100% | ▼ | 1177 | 0 | 0 | 91% | 0% |
| 20250820 | 3,220 | 3,300 | 3,200 | 3,300 | 9,500 | 6,200 | 102% | ▲ | 1471 | 10 | 0 | 100% | 9% |
| 20250911 | 3,040 | 3,040 | 2,996 | 3,040 | 2,200 | -2,000 | 101% | ▲ | 2222 | 0 | 0 | 92% | 1% |
| 20250821 | 3,285 | 3,305 | 3,260 | 3,300 | 3,900 | -5,600 | 100% | -- | 2225 | 0 | 0 | 100% | 9% |
| 20250826 | 3,210 | 3,295 | 3,175 | 3,175 | 4,900 | 0 | 99% | ▼▼▼ | 2288 | 0 | 0 | 96% | 5% |
| 20250822 | 3,350 | 3,355 | 3,230 | 3,230 | 3,000 | -900 | 98% | ▼ | 2828 | 0 | 0 | 98% | 7% |
| 20250829 | 3,110 | 3,110 | 3,075 | 3,080 | 3,100 | -600 | 99% | ▼▼▼▼▼▼ | 5228 | 0 | 0 | 93% | 0% |
| 20250908 | 3,010 | 3,040 | 3,000 | 3,040 | 3,000 | 900 | 101% | ▲ | 7111 | 0 | 0 | 92% | 1% |
| 20250827 | 3,175 | 3,225 | 3,125 | 3,165 | 6,600 | 1,700 | 100% | ▼▼▼▼ | 7777 | 0 | 0 | 96% | 5% |
| 20250825 | 3,225 | 3,225 | 3,135 | 3,210 | 4,900 | 1,900 | 99% | ▼▼ | 7777 | 0 | 0 | 97% | 6% |
| 20250903 | 3,060 | 3,080 | 3,000 | 3,000 | 4,500 | 1,500 | 97% | ▼ | 7777 | 0 | 0 | 91% | 0% |
| 20250818 | 3,255 | 3,270 | 3,220 | 3,260 | 3,600 | -1,100 | 100% | ▼ | 8528 | 0 | 0 | 99% | 8% |
| 20250912 | 2,996 | 3,020 | 2,996 | 3,020 | 400 | -1,800 | 99% | ▼ | 8588 | 0 | 0 | 92% | 1% |
| 20250904 | 3,020 | 3,020 | 2,985 | 3,020 | 2,000 | -2,500 | 101% | ▲ | 8882 | 0 | 0 | 92% | 1% |
| 20250901 | 3,070 | 3,070 | 3,030 | 3,040 | 2,700 | -400 | 99% | ▼▼▼▼▼▼▼ | 8888 | 0 | 0 | 92% | 0% |
| 20250910 | 2,942 | 2,999 | 2,942 | 2,999 | 4,200 | -1,400 | 100% | ▼▼ | 8888 | 0 | 0 | 91% | 0% |
| 20250828 | 3,105 | 3,110 | 3,040 | 3,110 | 3,700 | -2,900 | 98% | ▼▼▼▼▼ | 8888 | 0 | 0 | 94% | 0% |
| 20250819 | 3,230 | 3,250 | 3,200 | 3,235 | 3,300 | -300 | 99% | ▼▼ | 8888 | 0 | 0 | 99% | 7% |
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 | 20,600 | 0 | 9,300 | 0 | 11,300 | 0 |
| 2025-08-29 | 19,400 | 0 | 10,000 | 0 | 9,400 | 0 |
| 2025-09-05 | 19,800 | 0 | 10,400 | 0 | 9,400 | 0 |