[3678]メディアドゥ:【電子書籍】自社開発のシステムが強み販売
Yahoo! 【プライム/情報･通信業】 売上高:1019140 当期純利益:13630 総資産:531600 時価:280億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250728 | 1,733 | 1,745 | 1,718 | 1,718 | 30,900 | -28,300 | 99% | ▼▼ | 8888 | 0 | 20 | 97% | 4% |
| 20250729 | 1,708 | 1,726 | 1,688 | 1,692 | 45,300 | 14,400 | 98% | ▼▼▼ | 7777 | 0 | 15 | 95% | 2% |
| 20250730 | 1,687 | 1,731 | 1,672 | 1,720 | 67,700 | 22,400 | 102% | ▲ | 1771 | 0 | 3 | 97% | 4% |
| 20250731 | 1,735 | 1,757 | 1,735 | 1,757 | 60,300 | -7,400 | 102% | ▲▲ | 2222 | 0 | 17 | 99% | 6% |
| 20250801 | 1,756 | 1,789 | 1,756 | 1,782 | 32,800 | -27,500 | 101% | ▲▲▲ | 2222 | 0 | 17 | 100% | 8% |
| 20250804 | 1,747 | 1,786 | 1,747 | 1,751 | 32,400 | -400 | 98% | ▼ | 8888 | 0 | 15 | 98% | 6% |
| 20250805 | 1,754 | 1,778 | 1,750 | 1,754 | 28,300 | -4,100 | 100% | ▲ | 8222 | 0 | 14 | 98% | 6% |
| 20250806 | 1,768 | 1,768 | 1,748 | 1,761 | 24,000 | -4,300 | 100% | ▲▲ | 8822 | 0 | 14 | 99% | 7% |
| 20250807 | 1,756 | 1,784 | 1,756 | 1,760 | 40,700 | 16,700 | 100% | ▼ | 1177 | 0 | 13 | 99% | 6% |
| 20250808 | 1,775 | 1,783 | 1,748 | 1,770 | 54,500 | 13,800 | 101% | ▲ | 7711 | 0 | 12 | 99% | 7% |
| 20250812 | 1,780 | 1,788 | 1,750 | 1,762 | 36,000 | -18,500 | 100% | ▼ | 2228 | 0 | 11 | 99% | 7% |
| 20250813 | 1,760 | 1,791 | 1,753 | 1,785 | 41,400 | 5,400 | 101% | ▲ | 1171 | 0 | 10 | 100% | 8% |
| 20250814 | 1,785 | 1,795 | 1,766 | 1,766 | 30,100 | -11,300 | 99% | ▼ | 2228 | 0 | 9 | 99% | 7% |
| 20250815 | 1,773 | 1,773 | 1,745 | 1,749 | 22,500 | -7,600 | 99% | ▼▼ | 8888 | 0 | 8 | 98% | 3% |
| 20250818 | 1,760 | 1,790 | 1,759 | 1,790 | 29,300 | 6,800 | 102% | ▲ | 1171 | 0 | 7 | 100% | 6% |
| 20250819 | 1,798 | 1,816 | 1,784 | 1,809 | 42,000 | 12,700 | 101% | ▲▲ | 1111 | 0 | 0 | 100% | 7% |
| 20250820 | 1,809 | 1,809 | 1,775 | 1,787 | 31,200 | -10,800 | 99% | ▼ | 8828 | 0 | 0 | 99% | 6% |
| 20250821 | 1,788 | 1,790 | 1,771 | 1,775 | 15,800 | -15,400 | 99% | ▼▼ | 8888 | 0 | 4 | 98% | 5% |
| 20250822 | 1,780 | 1,780 | 1,746 | 1,750 | 41,800 | 26,000 | 99% | ▼▼▼ | 7777 | 0 | 3 | 97% | 3% |
| 20250825 | 1,849 | 1,873 | 1,822 | 1,842 | 154,600 | 112,800 | 105% | ▲ | 1111 | 0 | 0 | 100% | 9% |
| 20250826 | 1,855 | 1,899 | 1,843 | 1,883 | 97,000 | -57,600 | 102% | ▲▲ | 2222 | 0 | 0 | 100% | 11% |
| 20250827 | 1,883 | 1,883 | 1,846 | 1,851 | 75,500 | -21,500 | 98% | ▼ | 8228 | 0 | 0 | 98% | 8% |
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 | 115,300 | 4,500 | 36,800 | 0 | 78,500 | 4,500 |
| 2025-08-15 | 113,000 | 6,900 | 35,500 | 0 | 77,500 | 6,900 |
| 2025-08-08 | 118,500 | 7,100 | 35,300 | 0 | 83,200 | 7,100 |
| 2025-08-01 | 136,000 | 10,500 | 47,000 | 0 | 89,000 | 10,500 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-07-23 16:23 | S100WDQR | 光通信株式会社 | 変更報告書 |
| 2025-04-14 15:59 | S100VLCG | 光通信株式会社 | 変更報告書 |
| 2024-12-20 15:47 | S100UYUG | 光通信株式会社 | 変更報告書 |
| 2024-08-22 15:55 | S100U8U6 | 光通信株式会社 | 変更報告書 |
| 2024-08-02 15:14 | S100U4DU | 光通信株式会社 | 変更報告書 |
| 2024-07-23 15:13 | S100U2GZ | 光通信株式会社 | 変更報告書 |
| 2024-05-09 15:12 | S100TCLS | 光通信株式会社 | 変更報告書 |
| 2024-04-30 15:16 | S100TCEH | 光通信株式会社 | 変更報告書 |
| 2024-04-19 15:07 | S100TA0L | 光通信株式会社 | 変更報告書 |
| 2024-03-21 15:23 | S100T2GZ | 光通信株式会社 | 大量保有報告書 |
| 2024-01-31 15:00 | S100SOYV | 藤田 恭嗣 | 訂正報告書（大量保有報告書・変更報告書） |