[4483]ＪＭＤＣ:【医療データ分析】健康保険組合員の健診結果をビッグデータ化
Yahoo! 【プライム/25情報･通信業】 売上高:417220 当期純利益:72750 総資産:1430200 時価:2441億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251222 | 3,765 | 3,780 | 3,625 | 3,685 | 361,400 | -74,700 | 98% | ▼ | 8828 | 0 | 7 | 86% | 1% |
| 20251223 | 3,755 | 3,865 | 3,755 | 3,830 | 272,700 | -88,700 | 104% | ▲ | 2282 | 0 | 6 | 89% | 5% |
| 20251224 | 3,800 | 3,830 | 3,730 | 3,755 | 228,500 | -44,200 | 98% | ▼ | 8828 | 0 | 0 | 87% | 2% |
| 20251225 | 3,780 | 3,805 | 3,750 | 3,775 | 221,300 | -7,200 | 101% | ▲ | 8282 | 51 | 4 | 88% | 3% |
| 20251226 | 3,785 | 3,820 | 3,740 | 3,800 | 200,000 | -21,300 | 101% | ▲▲ | 2822 | 51 | 3 | 93% | 4% |
| 20251229 | 3,810 | 3,905 | 3,810 | 3,885 | 306,400 | 106,400 | 102% | ▲▲▲ | 1111 | 40 | 0 | 97% | 6% |
| 20251230 | 3,955 | 4,035 | 3,915 | 3,985 | 341,400 | 35,000 | 103% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 9% |
| 20260105 | 3,980 | 4,015 | 3,850 | 3,905 | 388,700 | 47,300 | 98% | ▼ | 7717 | 0 | 0 | 98% | 7% |
| 20260106 | 3,965 | 3,970 | 3,855 | 3,885 | 259,800 | -128,900 | 99% | ▼▼ | 8288 | 0 | 0 | 97% | 6% |
| 20260107 | 3,925 | 3,940 | 3,880 | 3,885 | 274,900 | 15,100 | 100% | -- | 7174 | 0 | 0 | 97% | 6% |
| 20260108 | 3,885 | 3,935 | 3,835 | 3,860 | 269,600 | -5,300 | 99% | ▼ | 8888 | 0 | 0 | 97% | 5% |
| 20260109 | 3,850 | 3,875 | 3,805 | 3,870 | 336,100 | 66,500 | 100% | ▲ | 7771 | 0 | 0 | 97% | 6% |
| 20260113 | 3,870 | 3,885 | 3,790 | 3,825 | 360,300 | 24,200 | 99% | ▼ | 1717 | 0 | 0 | 96% | 4% |
| 20260114 | 3,805 | 3,890 | 3,780 | 3,805 | 336,400 | -23,900 | 99% | ▼▼ | 2888 | 0 | 0 | 95% | 3% |
| 20260115 | 3,785 | 3,910 | 3,775 | 3,850 | 163,600 | -172,800 | 101% | ▲ | 2882 | 0 | 0 | 96% | 5% |
| 20260116 | 3,780 | 3,805 | 3,680 | 3,715 | 373,200 | 209,600 | 96% | ▼ | 7777 | 0 | 0 | 93% | 1% |
| 20260119 | 3,730 | 3,760 | 3,715 | 3,735 | 172,300 | -200,900 | 101% | ▲ | 8282 | 51 | 0 | 94% | 1% |
| 20260120 | 3,750 | 3,835 | 3,750 | 3,750 | 209,500 | 37,200 | 100% | ▲▲ | 1111 | 51 | 0 | 94% | 2% |
| 20260121 | 3,710 | 3,720 | 3,645 | 3,710 | 182,800 | -26,700 | 99% | ▼ | 8888 | 51 | 0 | 93% | 1% |
| 20260122 | 3,770 | 3,795 | 3,730 | 3,735 | 162,400 | -20,400 | 101% | ▲ | 2222 | 51 | 0 | 94% | 1% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-01-20 | 4483 | Citigroup Global Markets Limited | 473,394 | 1% | ▲ | 75,500 |
| 2026-01-14 | 4483 | Citigroup Global Markets Limited | 397,894 | 1% | ▲ | |
| 2025-12-29 | 4483 | Barclays Capital Securities Ltd | 1,159,900 | 2% | ▼ | -81,801 |
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 |
|---|---|---|---|---|---|---|
| 2026-01-16 | 341,300 | 51,500 | 111,300 | 10,200 | 230,000 | 41,300 |
| 2026-01-09 | 297,400 | 65,100 | 102,800 | 12,100 | 194,600 | 53,000 |
| 2025-12-26 | 263,100 | 78,300 | 103,300 | 13,400 | 159,800 | 64,900 |