[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/27小売業】 売上高:483930 当期純利益:11330 総資産:342310 時価:115億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251010 | 2,900 | 2,900 | 2,838 | 2,838 | 8,400 | -1,300 | 98% | ▼▼ | 8888 | 0 | 0 | 90% | 0% |
| 20250909 | 3,040 | 3,065 | 3,005 | 3,005 | 5,600 | 2,600 | 99% | ▼ | 1117 | 0 | 0 | 91% | 0% |
| 20251009 | 2,940 | 2,940 | 2,890 | 2,890 | 9,700 | -5,500 | 98% | ▼ | 8228 | 0 | 0 | 91% | 0% |
| 20251007 | 2,973 | 2,973 | 2,854 | 2,880 | 35,400 | 21,200 | 93% | ▼ | 7777 | 0 | 0 | 91% | 0% |
| 20250910 | 2,942 | 2,999 | 2,942 | 2,999 | 4,200 | -1,400 | 100% | ▼▼ | 8888 | 0 | 5 | 91% | 0% |
| 20250912 | 2,996 | 3,020 | 2,996 | 3,020 | 400 | -1,800 | 99% | ▼ | 8588 | 0 | 4 | 92% | 1% |
| 20250908 | 3,010 | 3,040 | 3,000 | 3,040 | 3,000 | 900 | 101% | ▲ | 7111 | 0 | 11 | 92% | 1% |
| 20250911 | 3,040 | 3,040 | 2,996 | 3,040 | 2,200 | -2,000 | 101% | ▲ | 2222 | 0 | 0 | 92% | 1% |
| 20250916 | 3,020 | 3,185 | 3,020 | 3,070 | 5,400 | 5,000 | 102% | ▲ | 1111 | 0 | 0 | 93% | 2% |
| 20251008 | 2,890 | 2,965 | 2,881 | 2,944 | 15,200 | -20,200 | 102% | ▲ | 8282 | 0 | 0 | 93% | 2% |
| 20250918 | 3,110 | 3,150 | 3,105 | 3,150 | 1,000 | -3,100 | 101% | ▲▲▲ | 8222 | 0 | 0 | 95% | 5% |
| 20250917 | 3,055 | 3,160 | 3,055 | 3,120 | 4,100 | -1,300 | 102% | ▲▲ | 8222 | 0 | 0 | 95% | 4% |
| 20251002 | 3,035 | 3,055 | 3,000 | 3,030 | 2,900 | 1,000 | 98% | ▼▼ | 7777 | 0 | 0 | 96% | 1% |
| 20250922 | 3,105 | 3,105 | 3,075 | 3,095 | 1,400 | 100 | 100% | ▼▼ | 7777 | 0 | 0 | 96% | 3% |
| 20250919 | 3,140 | 3,140 | 3,105 | 3,105 | 1,300 | 300 | 99% | ▼ | 7417 | 0 | 0 | 96% | 4% |
| 20251001 | 3,140 | 3,140 | 3,020 | 3,080 | 1,900 | -1,300 | 99% | ▼ | 8828 | 0 | 0 | 97% | 3% |
| 20251003 | 3,020 | 3,070 | 3,020 | 3,060 | 3,700 | 800 | 101% | ▲ | 1171 | 0 | 0 | 97% | 2% |
| 20250926 | 3,130 | 3,140 | 3,100 | 3,105 | 1,800 | 700 | 99% | ▼▼ | 7777 | 0 | 0 | 98% | 4% |
| 20250929 | 3,105 | 3,140 | 3,105 | 3,110 | 1,200 | -600 | 100% | ▲ | 5282 | 0 | 0 | 98% | 4% |
| 20250930 | 3,110 | 3,150 | 3,105 | 3,110 | 3,200 | 2,000 | 100% | -- | 1414 | 0 | 0 | 98% | 4% |
| 20251006 | 3,110 | 3,145 | 3,085 | 3,110 | 14,200 | 10,500 | 102% | ▲▲ | 1111 | 0 | 0 | 98% | 4% |
| 20250925 | 3,150 | 3,150 | 3,110 | 3,145 | 1,100 | -2,800 | 99% | ▼ | 8228 | 0 | 0 | 99% | 5% |
| 20250924 | 3,120 | 3,185 | 3,085 | 3,170 | 3,900 | 2,500 | 102% | ▲ | 1111 | 0 | 0 | 100% | 6% |
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 |
|---|---|---|---|---|---|---|
| 2025-09-12 | 22,900 | 0 | 12,000 | 0 | 10,900 | 0 |
| 2025-09-19 | 22,800 | 0 | 11,800 | 0 | 11,000 | 0 |
| 2025-09-26 | 22,900 | 0 | 12,100 | 0 | 10,800 | 0 |
| 2025-10-03 | 23,200 | 0 | 12,200 | 0 | 11,000 | 0 |