[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:3105億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250917 | 4,632 | 4,778 | 4,627 | 4,750 | 502,000 | 244,400 | 105% | ▲▲▲ | 1111 | 41 | 0 | 100% | 15% |
| 20250916 | 4,526 | 4,543 | 4,463 | 4,543 | 257,600 | -42,800 | 102% | ▲▲ | 2222 | 0 | 0 | 100% | 10% |
| 20250912 | 4,498 | 4,514 | 4,404 | 4,475 | 300,400 | -12,400 | 101% | ▲ | 2222 | 0 | 3 | 100% | 8% |
| 20250911 | 4,470 | 4,492 | 4,382 | 4,436 | 312,800 | 102,100 | 100% | ▼ | 1117 | 0 | 4 | 100% | 7% |
| 20250910 | 4,441 | 4,457 | 4,362 | 4,449 | 210,700 | -140,900 | 100% | ▲▲▲▲▲▲ | 8822 | 0 | 5 | 100% | 7% |
| 20250909 | 4,394 | 4,494 | 4,372 | 4,441 | 351,600 | 85,600 | 101% | ▲▲▲▲▲ | 1111 | 41 | 6 | 100% | 7% |
| 20250908 | 4,343 | 4,417 | 4,321 | 4,417 | 266,000 | 69,800 | 103% | ▲▲▲▲ | 1111 | 41 | 7 | 100% | 7% |
| 20250818 | 4,379 | 4,450 | 4,346 | 4,381 | 223,600 | 300 | 101% | ▲ | 1111 | 51 | 0 | 98% | 16% |
| 20250905 | 4,237 | 4,310 | 4,228 | 4,279 | 196,200 | -47,000 | 101% | ▲▲▲ | 2282 | 0 | 4 | 98% | 3% |
| 20250819 | 4,365 | 4,369 | 4,287 | 4,365 | 239,700 | 16,100 | 100% | ▼ | 7777 | 51 | 0 | 97% | 16% |
| 20250821 | 4,327 | 4,364 | 4,284 | 4,340 | 161,400 | -14,900 | 101% | ▲ | 8822 | 51 | 19 | 97% | 12% |
| 20250825 | 4,320 | 4,350 | 4,259 | 4,325 | 177,600 | -10,600 | 100% | -- | 2285 | 0 | 16 | 96% | 12% |
| 20250822 | 4,330 | 4,330 | 4,246 | 4,325 | 188,200 | 26,800 | 100% | ▼ | 7717 | 51 | 18 | 96% | 12% |
| 20250820 | 4,304 | 4,368 | 4,286 | 4,300 | 176,300 | -63,400 | 99% | ▼▼ | 8888 | 51 | 19 | 96% | 12% |
| 20250826 | 4,325 | 4,325 | 4,262 | 4,281 | 169,600 | -8,000 | 99% | ▼ | 8228 | 51 | 15 | 95% | 11% |
| 20250903 | 4,229 | 4,307 | 4,196 | 4,217 | 488,500 | 269,700 | 102% | ▲ | 1171 | 0 | 5 | 94% | 6% |
| 20250904 | 4,262 | 4,280 | 4,162 | 4,231 | 243,200 | -245,300 | 100% | ▲▲ | 8822 | 0 | 8 | 94% | 2% |
| 20250827 | 4,300 | 4,315 | 4,191 | 4,227 | 157,000 | -12,600 | 99% | ▼▼ | 8888 | 0 | 14 | 94% | 8% |
| 20250901 | 4,172 | 4,271 | 4,160 | 4,186 | 138,000 | -43,500 | 101% | ▲ | 2282 | 51 | 6 | 93% | 7% |
| 20250829 | 4,213 | 4,227 | 4,142 | 4,162 | 181,500 | 7,600 | 100% | ▼▼▼▼ | 1717 | 24 | 8 | 93% | 6% |
| 20250828 | 4,201 | 4,220 | 4,150 | 4,178 | 173,900 | 16,900 | 99% | ▼▼▼ | 7777 | 24 | 8 | 93% | 7% |
| 20250902 | 4,244 | 4,271 | 4,114 | 4,142 | 218,800 | 80,800 | 99% | ▼ | 4717 | 0 | 9 | 92% | 5% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-08-27 | 4483 | Barclays Capital Securities Ltd | 520,500 | 1% | ▼ | -7,775 |
| 2025-09-01 | 4483 | Barclays Capital Securities Ltd | 536,000 | 1% | ▲ | 15,500 |
| 2025-09-08 | 4483 | MERRILL LYNCH INTERNATIONAL | 479,748 | 1% | ▲ | |
| 2025-09-09 | 4483 | Barclays Capital Securities Ltd | 596,500 | 1% | ▲ | 60,500 |
| 2025-09-09 | 4483 | MERRILL LYNCH INTERNATIONAL | 466,648 | 1% | ▼ | -13,100 |
| 2025-09-10 | 4483 | MERRILL LYNCH INTERNATIONAL | 471,648 | 1% | ▲ | 5,000 |
| 2025-09-11 | 4483 | MERRILL LYNCH INTERNATIONAL | 467,548 | 1% | ▼ | -4,100 |
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 235,000 | 64,100 | 103,400 | 12,200 | 131,600 | 51,900 |
| 2025-08-29 | 243,600 | 62,300 | 103,200 | 12,700 | 140,400 | 49,600 |
| 2025-09-05 | 248,300 | 65,500 | 108,000 | 13,400 | 140,300 | 52,100 |