[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:2667億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251120 | 4,140 | 4,140 | 4,075 | 4,080 | 164,100 | -149,200 | 99% | ▼▼▼▼▼ | 8288 | 24 | 0 | 83% | 0% |
| 20251119 | 4,160 | 4,170 | 4,035 | 4,105 | 313,300 | 149,900 | 97% | ▼▼▼▼ | 7777 | 24 | 0 | 84% | 0% |
| 20251118 | 4,250 | 4,310 | 4,220 | 4,220 | 163,400 | -143,600 | 99% | ▼▼▼ | 8888 | 51 | 0 | 86% | 0% |
| 20251110 | 4,340 | 4,375 | 4,150 | 4,220 | 681,300 | -214,100 | 94% | ▼▼▼▼▼ | 8858 | 24 | 0 | 86% | 0% |
| 20251111 | 4,255 | 4,280 | 4,200 | 4,255 | 406,900 | -274,400 | 101% | ▲ | 8282 | 0 | 0 | 87% | 1% |
| 20251117 | 4,380 | 4,435 | 4,250 | 4,275 | 307,000 | 120,600 | 98% | ▼▼ | 7747 | 0 | 0 | 87% | 1% |
| 20251114 | 4,380 | 4,460 | 4,345 | 4,380 | 186,400 | -91,300 | 100% | ▼ | 8888 | 51 | 0 | 89% | 4% |
| 20251112 | 4,250 | 4,460 | 4,240 | 4,395 | 352,400 | -54,500 | 103% | ▲▲ | 2282 | 0 | 0 | 90% | 4% |
| 20251113 | 4,520 | 4,530 | 4,390 | 4,400 | 277,700 | -74,700 | 100% | ▲▲▲ | 2222 | 0 | 0 | 90% | 4% |
| 20251107 | 4,340 | 4,600 | 4,335 | 4,510 | 895,400 | 376,700 | 95% | ▼▼▼▼ | 7777 | 24 | 0 | 92% | 1% |
| 20251029 | 4,766 | 4,798 | 4,626 | 4,680 | 302,900 | -32,900 | 97% | ▼▼ | 8888 | 0 | 0 | 96% | 7% |
| 20251020 | 4,718 | 4,744 | 4,669 | 4,707 | 169,100 | -45,100 | 100% | ▲▲▲▲ | 8222 | 51 | 0 | 98% | 7% |
| 20251106 | 4,850 | 4,905 | 4,735 | 4,760 | 518,700 | 10,100 | 98% | ▼▼▼ | 1777 | 24 | 0 | 97% | 6% |
| 20251021 | 4,750 | 4,850 | 4,711 | 4,791 | 234,700 | 65,600 | 102% | ▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 9% |
| 20251024 | 4,802 | 4,836 | 4,763 | 4,792 | 211,600 | -1,600 | 99% | ▼▼ | 8888 | 0 | 0 | 98% | 9% |
| 20251030 | 4,680 | 4,831 | 4,668 | 4,794 | 800,300 | 497,400 | 102% | ▲ | 1171 | 10 | 0 | 98% | 9% |
| 20251023 | 4,850 | 4,876 | 4,809 | 4,820 | 213,200 | -65,500 | 99% | ▼ | 8228 | 0 | 0 | 99% | 10% |
| 20251028 | 4,923 | 4,923 | 4,792 | 4,833 | 335,800 | 14,500 | 100% | ▼ | 1717 | 0 | 0 | 99% | 10% |
| 20251105 | 4,860 | 4,890 | 4,765 | 4,840 | 508,600 | 182,500 | 99% | ▼▼ | 7777 | 0 | 0 | 99% | 8% |
| 20251027 | 4,860 | 4,907 | 4,834 | 4,853 | 321,300 | 109,700 | 101% | ▲ | 1111 | 0 | 0 | 99% | 11% |
| 20251022 | 4,802 | 4,899 | 4,802 | 4,888 | 278,700 | 44,000 | 102% | ▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 11% |
| 20251104 | 4,870 | 4,950 | 4,850 | 4,890 | 326,100 | 101,700 | 100% | ▼ | 1117 | 0 | 0 | 100% | 9% |
| 20251031 | 4,835 | 4,900 | 4,815 | 4,900 | 224,400 | -575,900 | 102% | ▲▲ | 2222 | 0 | 0 | 100% | 10% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-11-10 | 4483 | Barclays Capital Securities Ltd | 1,255,143 | 2% | ▲ | 71,451 |
| 2025-11-11 | 4483 | Barclays Capital Securities Ltd | 1,231,943 | 2% | ▼ | -23,200 |
| 2025-11-12 | 4483 | Barclays Capital Securities Ltd | 1,246,143 | 2% | ▲ | 14,200 |
| 2025-11-13 | 4483 | Barclays Capital Securities Ltd | 1,226,643 | 2% | ▼ | -19,500 |
| 2025-11-07 | 4483 | Citigroup Global Markets Limited | 301,163 | 0% | ▼ | -64,300 |
| 2025-10-21 | 4483 | Barclays Capital Securities Ltd | 1,077,092 | 2% | ▲ | 215,200 |
| 2025-10-21 | 4483 | Citigroup Global Markets Limited | 334,090 | 1% | ▲ | |
| 2025-10-24 | 4483 | Barclays Capital Securities Ltd | 1,125,692 | 2% | ▲ | 48,600 |
| 2025-10-30 | 4483 | Barclays Capital Securities Ltd | 1,183,692 | 2% | ▲ | 58,000 |
| 2025-10-30 | 4483 | Citigroup Global Markets Limited | 378,263 | 1% | ▲ | |
| 2025-11-05 | 4483 | Citigroup Global Markets Limited | 365,463 | 1% | ▼ | -28,400 |
| 2025-10-22 | 4483 | Citigroup Global Markets Limited | 25,836 | 0% | ▼ | -308,254 |
| 2025-10-31 | 4483 | Citigroup Global Markets Limited | 393,863 | 1% | ▲ | 15,600 |
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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 259,500 | 78,400 | 173,600 | 19,500 | 85,900 | 58,900 |
| 2025-10-31 | 262,100 | 56,400 | 170,900 | 10,600 | 91,200 | 45,800 |
| 2025-11-07 | 303,700 | 89,700 | 170,500 | 9,600 | 133,200 | 80,100 |
| 2025-11-14 | 259,300 | 66,000 | 145,500 | 9,900 | 113,800 | 56,100 |