[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:2395億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251128 | 4,320 | 4,330 | 4,270 | 4,300 | 147,300 | -46,100 | 101% | ▲▲ | 5222 | 51 | 0 | 88% | 5% |
| 20251209 | 3,955 | 3,995 | 3,875 | 3,930 | 155,700 | -60,000 | 99% | ▼▼▼ | 8888 | 24 | 0 | 89% | 0% |
| 20251118 | 4,250 | 4,310 | 4,220 | 4,220 | 163,400 | -143,600 | 99% | ▼▼▼ | 8888 | 51 | 0 | 86% | 0% |
| 20251120 | 4,140 | 4,140 | 4,075 | 4,080 | 164,100 | -149,200 | 99% | ▼▼▼▼▼ | 8288 | 24 | 0 | 83% | 0% |
| 20251125 | 4,220 | 4,305 | 4,190 | 4,190 | 166,300 | -72,600 | 99% | ▼ | 2228 | 51 | 0 | 86% | 3% |
| 20251203 | 3,975 | 3,995 | 3,915 | 3,930 | 179,900 | -56,100 | 99% | ▼▼▼ | 8888 | 51 | 0 | 81% | 0% |
| 20251114 | 4,380 | 4,460 | 4,345 | 4,380 | 186,400 | -91,300 | 100% | ▼ | 8888 | 51 | 0 | 89% | 4% |
| 20251127 | 4,185 | 4,330 | 4,180 | 4,260 | 193,400 | -23,100 | 102% | ▲ | 2282 | 51 | 0 | 87% | 4% |
| 20251201 | 4,270 | 4,305 | 4,090 | 4,100 | 204,800 | 57,500 | 95% | ▼ | 7777 | 0 | 0 | 84% | 0% |
| 20251205 | 4,030 | 4,075 | 3,975 | 3,990 | 215,000 | -118,500 | 100% | ▼ | 2228 | 0 | 0 | 88% | 2% |
| 20251208 | 4,000 | 4,030 | 3,920 | 3,980 | 215,700 | 700 | 100% | ▼▼ | 7777 | 0 | 0 | 90% | 1% |
| 20251126 | 4,210 | 4,260 | 4,165 | 4,190 | 216,500 | 50,200 | 100% | -- | 7774 | 0 | 0 | 86% | 3% |
| 20251202 | 4,100 | 4,115 | 3,955 | 3,975 | 236,000 | 31,200 | 97% | ▼▼ | 7777 | 0 | 0 | 81% | 0% |
| 20251121 | 4,050 | 4,235 | 4,025 | 4,220 | 238,900 | 74,800 | 103% | ▲ | 1771 | 0 | 4 | 86% | 3% |
| 20251113 | 4,520 | 4,530 | 4,390 | 4,400 | 277,700 | -74,700 | 100% | ▲▲▲ | 2222 | 0 | 0 | 90% | 4% |
| 20251117 | 4,380 | 4,435 | 4,250 | 4,275 | 307,000 | 120,600 | 98% | ▼▼ | 7747 | 0 | 0 | 87% | 1% |
| 20251211 | 3,780 | 3,780 | 3,645 | 3,665 | 313,000 | -108,700 | 97% | ▼▼▼▼▼ | 8888 | 24 | 0 | 83% | 0% |
| 20251119 | 4,160 | 4,170 | 4,035 | 4,105 | 313,300 | 149,900 | 97% | ▼▼▼▼ | 7777 | 24 | 0 | 84% | 0% |
| 20251204 | 3,875 | 4,015 | 3,870 | 4,005 | 333,500 | 153,600 | 102% | ▲ | 1771 | 0 | 0 | 84% | 2% |
| 20251112 | 4,250 | 4,460 | 4,240 | 4,395 | 352,400 | -54,500 | 103% | ▲▲ | 2282 | 0 | 0 | 90% | 4% |
| 20251111 | 4,255 | 4,280 | 4,200 | 4,255 | 406,900 | -274,400 | 101% | ▲ | 8282 | 0 | 0 | 87% | 1% |
| 20251210 | 3,840 | 3,860 | 3,710 | 3,785 | 421,700 | 266,000 | 96% | ▼▼▼▼ | 7777 | 24 | 0 | 86% | 0% |
| 20251110 | 4,340 | 4,375 | 4,150 | 4,220 | 681,300 | -214,100 | 94% | ▼▼▼▼▼ | 8858 | 24 | 0 | 86% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-11-20 | 4483 | Barclays Capital Securities Ltd | 1,254,643 | 2% | ▲ | 28,000 |
| 2025-11-13 | 4483 | Barclays Capital Securities Ltd | 1,226,643 | 2% | ▼ | -19,500 |
| 2025-12-04 | 4483 | Barclays Capital Securities Ltd | 1,241,701 | 2% | ▼ | -12,942 |
| 2025-11-12 | 4483 | Barclays Capital Securities Ltd | 1,246,143 | 2% | ▲ | 14,200 |
| 2025-11-11 | 4483 | Barclays Capital Securities Ltd | 1,231,943 | 2% | ▼ | -23,200 |
| 2025-11-10 | 4483 | Barclays Capital Securities Ltd | 1,255,143 | 2% | ▲ | 71,451 |
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 |
|---|---|---|---|---|---|---|
| 2025-11-14 | 259,300 | 66,000 | 145,500 | 9,900 | 113,800 | 56,100 |
| 2025-11-21 | 219,700 | 61,900 | 98,500 | 10,000 | 121,200 | 51,900 |
| 2025-11-28 | 215,500 | 62,500 | 98,800 | 11,200 | 116,700 | 51,300 |
| 2025-12-05 | 225,000 | 56,400 | 93,600 | 12,600 | 131,400 | 43,800 |