[3645]メディカルＮ:【歯科検索サイト】矯正歯科など保険外歯科のサイト
Yahoo! 【グロース/25情報･通信業】 売上高:52520 当期純利益:50 総資産:39890 時価:32億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251119 | 300 | 301 | 296 | 297 | 19,200 | 700 | 99% | ▼▼▼ | 7777 | 0 | 0 | 93% | 0% |
| 20251120 | 298 | 300 | 298 | 298 | 6,600 | -12,600 | 100% | ▲ | 8282 | 0 | 0 | 93% | 0% |
| 20251121 | 298 | 301 | 298 | 299 | 9,300 | 2,700 | 100% | ▲▲ | 1441 | 0 | 0 | 93% | 1% |
| 20251118 | 301 | 303 | 298 | 300 | 18,500 | 11,000 | 100% | ▼▼ | 4777 | 0 | 0 | 94% | 0% |
| 20251117 | 303 | 303 | 300 | 301 | 7,500 | -1,100 | 99% | ▼ | 8528 | 0 | 0 | 94% | 0% |
| 20251125 | 300 | 303 | 298 | 299 | 16,100 | 6,800 | 100% | -- | 1414 | 0 | 0 | 95% | 1% |
| 20251126 | 301 | 303 | 301 | 303 | 11,100 | -5,000 | 101% | ▲ | 5222 | 0 | 0 | 97% | 2% |
| 20251127 | 299 | 302 | 299 | 301 | 6,800 | -4,300 | 99% | ▼ | 8888 | 0 | 0 | 98% | 1% |
| 20251128 | 300 | 303 | 300 | 301 | 7,400 | 600 | 100% | -- | 1114 | 0 | 0 | 98% | 1% |
| 20251201 | 301 | 303 | 300 | 301 | 5,800 | -1,600 | 100% | -- | 5525 | 0 | 0 | 98% | 1% |
| 20251217 | 300 | 300 | 298 | 299 | 18,400 | -15,900 | 100% | ▼▼ | 8228 | 0 | 0 | 99% | 1% |
| 20251216 | 299 | 302 | 297 | 300 | 34,300 | 13,100 | 100% | ▼ | 1777 | 0 | 0 | 99% | 1% |
| 20251215 | 300 | 301 | 299 | 301 | 21,200 | 15,000 | 100% | ▲ | 4771 | 0 | 0 | 99% | 1% |
| 20251212 | 301 | 301 | 300 | 300 | 6,200 | -20,700 | 100% | -- | 2225 | 0 | 0 | 99% | 1% |
| 20251211 | 300 | 300 | 298 | 300 | 26,900 | 8,400 | 100% | -- | 7744 | 0 | 0 | 99% | 1% |
| 20251210 | 300 | 302 | 299 | 300 | 18,500 | 9,700 | 100% | -- | 4774 | 0 | 0 | 99% | 1% |
| 20251209 | 301 | 302 | 300 | 300 | 8,800 | -15,600 | 99% | ▼ | 8558 | 0 | 0 | 99% | 1% |
| 20251205 | 303 | 303 | 301 | 302 | 4,900 | -10,100 | 100% | -- | 8525 | 0 | 0 | 99% | 2% |
| 20251204 | 302 | 305 | 301 | 302 | 15,000 | 11,600 | 100% | ▲ | 1441 | 0 | 0 | 99% | 2% |
| 20251203 | 302 | 302 | 301 | 301 | 3,400 | -3,400 | 100% | ▼ | 5228 | 0 | 0 | 99% | 1% |
| 20251202 | 301 | 302 | 300 | 302 | 6,800 | 1,000 | 100% | ▲ | 7441 | 0 | 0 | 99% | 2% |
| 20251208 | 301 | 303 | 300 | 302 | 24,400 | 19,500 | 100% | -- | 4774 | 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 |
|---|---|---|---|---|---|---|
| 2025-11-21 | 154,800 | 3,400 | 94,300 | 0 | 60,500 | 3,400 |
| 2025-11-28 | 161,100 | 2,800 | 100,200 | 0 | 60,900 | 2,800 |
| 2025-12-05 | 171,200 | 3,300 | 112,000 | 0 | 59,200 | 3,300 |
| 2025-12-12 | 165,900 | 3,700 | 110,200 | 0 | 55,700 | 3,700 |