[4595]ミズホメディ:【体外診断薬】インフルエンザ検査薬や一般用妊娠検査薬
Yahoo! 【スタンダード/08医薬品】 売上高:114290 当期純利益:37730 総資産:207290 時価:344億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251222 | 1,724 | 1,730 | 1,699 | 1,719 | 351,600 | -180,700 | 100% | ▲▲▲▲ | 2222 | 0 | 15 | 100% | 6% |
| 20251223 | 1,724 | 1,758 | 1,723 | 1,749 | 266,300 | -85,300 | 102% | ▲▲▲▲▲ | 2252 | 0 | 14 | 100% | 8% |
| 20251224 | 1,756 | 1,760 | 1,723 | 1,726 | 199,700 | -66,600 | 99% | ▼ | 2528 | 0 | 0 | 99% | 7% |
| 20251225 | 1,747 | 1,763 | 1,733 | 1,756 | 181,700 | -18,000 | 102% | ▲ | 2282 | 0 | 0 | 100% | 8% |
| 20251226 | 1,758 | 1,769 | 1,751 | 1,753 | 217,500 | 35,800 | 100% | ▼ | 1117 | 0 | 0 | 100% | 8% |
| 20251229 | 1,687 | 1,727 | 1,680 | 1,724 | 470,600 | 253,100 | 98% | ▼▼ | 7777 | 0 | 7 | 98% | 6% |
| 20251230 | 1,720 | 1,731 | 1,693 | 1,705 | 162,000 | -308,600 | 99% | ▼▼▼ | 2228 | 24 | 9 | 97% | 5% |
| 20260105 | 1,712 | 1,750 | 1,698 | 1,731 | 369,800 | 207,800 | 102% | ▲ | 1171 | 0 | 7 | 99% | 7% |
| 20260106 | 1,739 | 1,739 | 1,709 | 1,717 | 167,500 | -202,300 | 99% | ▼ | 8228 | 0 | 0 | 98% | 6% |
| 20260107 | 1,715 | 1,760 | 1,710 | 1,760 | 213,000 | 45,500 | 103% | ▲ | 1171 | 51 | 6 | 100% | 9% |
| 20260108 | 1,750 | 1,768 | 1,742 | 1,768 | 107,300 | -105,700 | 100% | ▲▲ | 2222 | 0 | 0 | 100% | 9% |
| 20260109 | 1,759 | 1,777 | 1,758 | 1,772 | 123,600 | 16,300 | 100% | ▲▲▲ | 1111 | 51 | 0 | 100% | 9% |
| 20260113 | 1,783 | 1,810 | 1,765 | 1,790 | 174,000 | 50,400 | 101% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 11% |
| 20260114 | 1,800 | 1,807 | 1,796 | 1,798 | 73,600 | -100,400 | 100% | ▲▲▲▲▲ | 8222 | 51 | 0 | 100% | 11% |
| 20260115 | 1,810 | 1,827 | 1,807 | 1,819 | 138,100 | 64,500 | 101% | ▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 12% |
| 20260116 | 1,805 | 1,818 | 1,801 | 1,812 | 64,700 | -73,400 | 100% | ▼ | 8888 | 0 | 0 | 100% | 12% |
| 20260119 | 1,814 | 1,816 | 1,798 | 1,800 | 72,800 | 8,100 | 99% | ▼▼ | 7717 | 51 | 0 | 99% | 11% |
| 20260120 | 1,804 | 1,809 | 1,791 | 1,800 | 57,000 | -15,800 | 100% | -- | 8885 | 51 | 0 | 99% | 11% |
| 20260121 | 1,790 | 1,791 | 1,775 | 1,785 | 61,000 | 4,000 | 99% | ▼ | 7777 | 51 | 0 | 98% | 5% |
| 20260122 | 1,790 | 1,796 | 1,786 | 1,786 | 41,900 | -19,100 | 100% | ▲ | 2252 | 0 | 0 | 98% | 5% |
| 20260123 | 1,787 | 1,809 | 1,786 | 1,809 | 95,600 | 53,700 | 101% | ▲▲ | 1471 | 0 | 0 | 99% | 6% |
TDNET
機関空売り
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 |
|---|---|---|---|---|---|---|
| 2026-01-16 | 449,200 | 0 | 408,000 | 0 | 41,200 | 0 |
| 2026-01-09 | 448,700 | 0 | 405,900 | 0 | 42,800 | 0 |
| 2025-12-26 | 519,800 | 2,000 | 455,800 | 2,000 | 64,000 | 0 |