[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:3077億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250919 | 4,780 | 4,819 | 4,698 | 4,729 | 360,200 | 113,800 | 100% | ▲ | 1111 | 0 | 0 | 100% | 14% |
| 20251003 | 4,437 | 4,610 | 4,434 | 4,537 | 295,900 | 82,600 | 103% | ▲ | 1111 | 0 | 2 | 96% | 7% |
| 20251006 | 4,747 | 4,836 | 4,634 | 4,800 | 391,700 | 95,800 | 106% | ▲▲ | 1111 | 40 | 0 | 100% | 12% |
| 20251010 | 4,722 | 4,750 | 4,673 | 4,716 | 353,500 | 109,500 | 101% | ▲ | 1111 | 0 | 0 | 98% | 7% |
| 20250924 | 4,695 | 4,720 | 4,581 | 4,596 | 250,100 | 93,800 | 99% | ▼▼ | 1777 | 0 | 0 | 97% | 11% |
| 20251017 | 4,649 | 4,750 | 4,632 | 4,697 | 214,200 | -4,100 | 102% | ▲▲▲ | 2222 | 0 | 0 | 98% | 7% |
| 20251016 | 4,604 | 4,638 | 4,521 | 4,610 | 218,300 | -8,700 | 101% | ▲▲ | 2222 | 0 | 0 | 96% | 5% |
| 20250929 | 4,574 | 4,576 | 4,450 | 4,489 | 177,000 | -8,400 | 102% | ▲ | 2222 | 51 | 0 | 95% | 8% |
| 20251007 | 4,842 | 4,850 | 4,713 | 4,768 | 279,900 | -111,800 | 99% | ▼ | 2228 | 0 | 0 | 99% | 9% |
| 20251015 | 4,483 | 4,632 | 4,479 | 4,579 | 227,000 | -177,300 | 102% | ▲ | 2282 | 0 | 0 | 95% | 4% |
| 20250930 | 4,508 | 4,548 | 4,463 | 4,480 | 253,300 | 76,300 | 100% | ▼ | 7177 | 0 | 5 | 94% | 8% |
| 20251002 | 4,381 | 4,441 | 4,259 | 4,388 | 213,300 | 16,500 | 99% | ▼▼▼ | 7777 | 24 | 3 | 92% | 4% |
| 20251014 | 4,616 | 4,622 | 4,440 | 4,474 | 404,300 | 50,800 | 95% | ▼ | 7777 | 0 | 0 | 93% | 2% |
| 20251020 | 4,718 | 4,744 | 4,669 | 4,707 | 169,100 | -45,100 | 100% | ▲▲▲▲ | 8222 | 51 | 0 | 98% | 7% |
| 20251009 | 4,625 | 4,688 | 4,603 | 4,652 | 244,000 | -500 | 99% | ▼▼▼ | 8888 | 24 | 0 | 97% | 6% |
| 20251008 | 4,698 | 4,750 | 4,677 | 4,677 | 244,500 | -35,400 | 98% | ▼▼ | 8888 | 0 | 0 | 97% | 7% |
| 20251001 | 4,480 | 4,503 | 4,386 | 4,414 | 196,800 | -56,500 | 99% | ▼▼ | 8888 | 51 | 4 | 93% | 7% |
| 20250926 | 4,527 | 4,550 | 4,410 | 4,418 | 185,400 | -24,900 | 98% | ▼▼▼▼ | 8888 | 51 | 7 | 93% | 7% |
| 20250925 | 4,567 | 4,582 | 4,482 | 4,522 | 210,300 | -39,800 | 98% | ▼▼▼ | 8888 | 24 | 8 | 95% | 9% |
| 20250922 | 4,698 | 4,713 | 4,652 | 4,659 | 156,300 | -203,900 | 99% | ▼ | 8888 | 0 | 0 | 98% | 12% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-09-19 | 4483 | MERRILL LYNCH INTERNATIONAL | 401,548 | 1% | ▼ | -31,000 |
| 2025-09-22 | 4483 | Barclays Capital Securities Ltd | 733,111 | 1% | ▲ | 68,900 |
| 2025-09-22 | 4483 | MERRILL LYNCH INTERNATIONAL | 389,048 | 1% | ▼ | -12,500 |
| 2025-09-24 | 4483 | MERRILL LYNCH INTERNATIONAL | 363,548 | 1% | ▼ | -25,500 |
| 2025-09-25 | 4483 | MERRILL LYNCH INTERNATIONAL | 349,548 | 1% | ▼ | -14,000 |
| 2025-09-26 | 4483 | MERRILL LYNCH INTERNATIONAL | 25,848 | 0% | ▼ | -323,700 |
| 2025-09-30 | 4483 | Barclays Capital Securities Ltd | 787,911 | 1% | ▲ | 54,800 |
| 2025-10-01 | 4483 | Barclays Capital Securities Ltd | 1,108,996 | 2% | ▲ | 321,085 |
| 2025-10-02 | 4483 | Barclays Capital Securities Ltd | 1,175,496 | 2% | ▲ | 66,500 |
| 2025-10-03 | 4483 | Barclays Capital Securities Ltd | 1,194,196 | 2% | ▲ | 18,700 |
| 2025-10-07 | 4483 | Barclays Capital Securities Ltd | 1,076,529 | 2% | ▼ | -117,667 |
| 2025-10-08 | 4483 | Barclays Capital Securities Ltd | 957,724 | 1% | ▼ | -118,805 |
| 2025-10-09 | 4483 | Barclays Capital Securities Ltd | 861,892 | 1% | ▼ | -95,832 |
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 |
|---|---|---|---|---|---|---|
| 2025-09-19 | 194,400 | 78,800 | 100,400 | 15,800 | 94,000 | 63,000 |
| 2025-09-26 | 212,000 | 62,900 | 108,800 | 15,800 | 103,200 | 47,100 |
| 2025-10-03 | 207,100 | 69,400 | 105,500 | 18,400 | 101,600 | 51,000 |
| 2025-10-10 | 200,500 | 74,200 | 103,700 | 18,600 | 96,800 | 55,600 |