[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/情報･通信業】 売上高:417220 当期純利益:72750 総資産:1430200 時価:2731億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250807 | 4,452 | 4,662 | 4,452 | 4,486 | 1,793,900 | 1,419,200 | 113% | ▲ | 1111 | 0 | 0 | 100% | 19% |
| 20250806 | 3,990 | 4,001 | 3,901 | 3,962 | 374,700 | 100,800 | 99% | ▼ | 7777 | 0 | 2 | 98% | 5% |
| 20250805 | 3,993 | 4,020 | 3,935 | 4,020 | 273,900 | 85,300 | 102% | ▲ | 1111 | 0 | 3 | 100% | 7% |
| 20250813 | 4,326 | 4,416 | 4,257 | 4,364 | 354,600 | 80,600 | 101% | ▲ | 1771 | 0 | 0 | 97% | 16% |
| 20250730 | 3,927 | 4,000 | 3,877 | 3,908 | 253,700 | 42,500 | 101% | ▲ | 1111 | 0 | 7 | 97% | 6% |
| 20250822 | 4,330 | 4,330 | 4,246 | 4,325 | 188,200 | 26,800 | 100% | ▼ | 7717 | 51 | 0 | 96% | 12% |
| 20250728 | 3,912 | 3,968 | 3,880 | 3,880 | 243,800 | 23,700 | 99% | ▼▼ | 7777 | 0 | 9 | 96% | 5% |
| 20250828 | 4,201 | 4,220 | 4,150 | 4,178 | 173,900 | 16,900 | 99% | ▼▼▼ | 7777 | 24 | 0 | 93% | 7% |
| 20250819 | 4,365 | 4,369 | 4,287 | 4,365 | 239,700 | 16,100 | 100% | ▼ | 7777 | 51 | 0 | 97% | 16% |
| 20250801 | 3,931 | 4,004 | 3,907 | 3,998 | 196,200 | 4,000 | 101% | ▲▲▲ | 1111 | 51 | 5 | 99% | 8% |
| 20250818 | 4,379 | 4,450 | 4,346 | 4,381 | 223,600 | 300 | 101% | ▲ | 1111 | 51 | 0 | 98% | 16% |
| 20250804 | 3,960 | 3,968 | 3,891 | 3,923 | 188,600 | -7,600 | 98% | ▼ | 8828 | 51 | 4 | 97% | 6% |
| 20250826 | 4,325 | 4,325 | 4,262 | 4,281 | 169,600 | -8,000 | 99% | ▼ | 8228 | 51 | 0 | 95% | 11% |
| 20250825 | 4,320 | 4,350 | 4,259 | 4,325 | 177,600 | -10,600 | 100% | -- | 2285 | 0 | 0 | 96% | 12% |
| 20250827 | 4,300 | 4,315 | 4,191 | 4,227 | 157,000 | -12,600 | 99% | ▼▼ | 8888 | 0 | 0 | 94% | 8% |
| 20250821 | 4,327 | 4,364 | 4,284 | 4,340 | 161,400 | -14,900 | 101% | ▲ | 8822 | 51 | 0 | 97% | 12% |
| 20250729 | 3,850 | 3,908 | 3,829 | 3,861 | 211,200 | -32,600 | 100% | ▼▼▼ | 8888 | 24 | 8 | 96% | 5% |
| 20250814 | 4,416 | 4,476 | 4,350 | 4,353 | 304,400 | -50,200 | 100% | ▼ | 2228 | 0 | 0 | 97% | 16% |
| 20250731 | 3,900 | 3,976 | 3,899 | 3,948 | 192,200 | -61,500 | 101% | ▲▲ | 8282 | 51 | 6 | 98% | 7% |
| 20250820 | 4,304 | 4,368 | 4,286 | 4,300 | 176,300 | -63,400 | 99% | ▼▼ | 8888 | 51 | 0 | 96% | 12% |
| 20250815 | 4,341 | 4,420 | 4,306 | 4,326 | 223,300 | -81,100 | 99% | ▼▼ | 8888 | 0 | 0 | 96% | 15% |
| 20250812 | 4,327 | 4,354 | 4,286 | 4,315 | 274,000 | -209,500 | 100% | ▼▼ | 8888 | 0 | 0 | 96% | 15% |
| 20250808 | 4,556 | 4,561 | 4,323 | 4,332 | 483,500 | -1,310,400 | 97% | ▼ | 8828 | 0 | 0 | 97% | 15% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-07-28 | 4483 | MERRILL LYNCH INTERNATIONAL | 650,580 | 1% | ▼ | -15,700 |
| 2025-07-29 | 4483 | MERRILL LYNCH INTERNATIONAL | 637,480 | 1% | ▼ | -13,100 |
| 2025-07-31 | 4483 | MERRILL LYNCH INTERNATIONAL | 633,990 | 1% | ▼ | -3,490 |
| 2025-08-01 | 4483 | MERRILL LYNCH INTERNATIONAL | 622,690 | 1% | ▼ | -11,300 |
| 2025-08-04 | 4483 | MERRILL LYNCH INTERNATIONAL | 595,690 | 1% | ▼ | -27,000 |
| 2025-08-05 | 4483 | MERRILL LYNCH INTERNATIONAL | 566,590 | 1% | ▼ | -29,100 |
| 2025-08-06 | 4483 | MERRILL LYNCH INTERNATIONAL | 547,390 | 1% | ▼ | -19,200 |
| 2025-08-07 | 4483 | MERRILL LYNCH INTERNATIONAL | 370,540 | 1% | ▼ | -176,850 |
| 2025-08-08 | 4483 | MERRILL LYNCH INTERNATIONAL | 336,076 | 1% | ▼ | -34,464 |
| 2025-08-12 | 4483 | MERRILL LYNCH INTERNATIONAL | 319,776 | 0% | ▼ | -16,300 |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 242,200 | 64,000 | 119,500 | 10,000 | 122,700 | 54,000 |
| 2025-08-08 | 233,300 | 75,800 | 105,900 | 10,900 | 127,400 | 64,900 |
| 2025-08-15 | 241,100 | 64,400 | 104,700 | 11,200 | 136,400 | 53,200 |
| 2025-08-22 | 235,000 | 64,100 | 103,400 | 12,200 | 131,600 | 51,900 |