[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:292億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250825 | 1,849 | 1,873 | 1,822 | 1,842 | 154,600 | 112,800 | 105% | ▲ | 1111 | 0 | 13 | 100% | 9% |
| 20250826 | 1,855 | 1,899 | 1,843 | 1,883 | 97,000 | -57,600 | 102% | ▲▲ | 2222 | 0 | 15 | 100% | 11% |
| 20250901 | 1,833 | 1,901 | 1,833 | 1,894 | 85,200 | 6,700 | 104% | ▲ | 1111 | 0 | 5 | 100% | 8% |
| 20250829 | 1,822 | 1,838 | 1,804 | 1,825 | 78,500 | 18,400 | 100% | ▼▼▼ | 7777 | 24 | 6 | 97% | 4% |
| 20250827 | 1,883 | 1,883 | 1,846 | 1,851 | 75,500 | -21,500 | 98% | ▼ | 8228 | 0 | 0 | 98% | 8% |
| 20250902 | 1,905 | 1,930 | 1,900 | 1,900 | 74,400 | -10,800 | 100% | ▲▲ | 2222 | 0 | 0 | 100% | 9% |
| 20250828 | 1,845 | 1,855 | 1,818 | 1,829 | 60,100 | -15,400 | 99% | ▼▼ | 8888 | 0 | 10 | 97% | 5% |
| 20250903 | 1,907 | 1,931 | 1,882 | 1,892 | 57,400 | -17,000 | 100% | ▼ | 2828 | 0 | 0 | 100% | 8% |
| 20250916 | 1,927 | 1,977 | 1,927 | 1,961 | 50,400 | 10,200 | 102% | ▲▲ | 1111 | 0 | 0 | 100% | 12% |
| 20250910 | 1,939 | 1,947 | 1,922 | 1,947 | 44,900 | 2,100 | 101% | ▲ | 1111 | 0 | 0 | 100% | 11% |
| 20250909 | 1,927 | 1,945 | 1,911 | 1,925 | 42,800 | 4,000 | 100% | ▼▼ | 1777 | 0 | 0 | 100% | 10% |
| 20250819 | 1,798 | 1,816 | 1,784 | 1,809 | 42,000 | 12,700 | 101% | ▲▲ | 1111 | 0 | 10 | 100% | 7% |
| 20250822 | 1,780 | 1,780 | 1,746 | 1,750 | 41,800 | 26,000 | 99% | ▼▼▼ | 7777 | 0 | 3 | 97% | 3% |
| 20250911 | 1,950 | 1,958 | 1,910 | 1,910 | 40,500 | -4,400 | 98% | ▼ | 2828 | 0 | 0 | 98% | 9% |
| 20250912 | 1,922 | 1,928 | 1,907 | 1,920 | 40,200 | -300 | 101% | ▲ | 8882 | 0 | 0 | 99% | 10% |
| 20250908 | 1,935 | 1,941 | 1,912 | 1,926 | 38,800 | 3,000 | 100% | ▼ | 1117 | 0 | 0 | 100% | 10% |
| 20250905 | 1,901 | 1,929 | 1,901 | 1,928 | 35,800 | 5,700 | 101% | ▲▲ | 1111 | 0 | 0 | 100% | 10% |
| 20250820 | 1,809 | 1,809 | 1,775 | 1,787 | 31,200 | -10,800 | 99% | ▼ | 8828 | 0 | 10 | 99% | 6% |
| 20250917 | 1,961 | 1,961 | 1,919 | 1,925 | 30,600 | -19,800 | 98% | ▼ | 8828 | 0 | 0 | 98% | 10% |
| 20250904 | 1,891 | 1,909 | 1,880 | 1,904 | 30,100 | -27,300 | 101% | ▲ | 8882 | 0 | 0 | 100% | 9% |
| 20250918 | 1,925 | 1,939 | 1,913 | 1,927 | 30,000 | -600 | 100% | ▲ | 8882 | 0 | 0 | 98% | 10% |
| 20250818 | 1,760 | 1,790 | 1,759 | 1,790 | 29,300 | 6,800 | 102% | ▲ | 1171 | 0 | 7 | 100% | 6% |
| 20250821 | 1,788 | 1,790 | 1,771 | 1,775 | 15,800 | -15,400 | 99% | ▼▼ | 8888 | 0 | 4 | 98% | 5% |
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 |
| 2025-08-29 | 132,000 | 6,900 | 46,400 | 0 | 85,600 | 6,900 |
| 2025-09-05 | 129,800 | 15,900 | 40,200 | 0 | 89,600 | 15,900 |
| 2025-09-12 | 115,300 | 13,400 | 39,900 | 0 | 75,400 | 13,400 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 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） |
| 2024-03-21 15:23 | S100T2GZ | 光通信株式会社 | 大量保有報告書 |
| 2024-04-19 15:07 | S100TA0L | 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 |
| 2024-05-09 15:12 | S100TCLS | 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 |
| 2024-08-02 15:14 | S100U4DU | 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 |
| 2024-12-20 15:47 | S100UYUG | 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 |
| 2025-07-23 16:23 | S100WDQR | 光通信株式会社 | 変更報告書 |
| 2025-09-09 16:05 | S100WNJ1 | 光通信株式会社 | 変更報告書 |