[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/医薬品】 売上高:114290 当期純利益:37730 総資産:207290 時価:304億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250819 | 1,598 | 1,600 | 1,585 | 1,594 | 82,200 | -113,900 | 100% | -- | 8225 | 0 | 0 | 100% | 14% |
| 20250818 | 1,583 | 1,610 | 1,583 | 1,594 | 196,100 | -12,500 | 102% | ▲▲▲ | 2222 | 0 | 0 | 100% | 14% |
| 20250828 | 1,580 | 1,589 | 1,572 | 1,587 | 85,900 | 33,200 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 12% |
| 20250820 | 1,593 | 1,595 | 1,580 | 1,581 | 79,400 | -2,800 | 99% | ▼ | 8888 | 0 | 0 | 99% | 11% |
| 20250821 | 1,570 | 1,579 | 1,563 | 1,579 | 290,800 | 211,400 | 100% | ▼▼ | 7777 | 0 | 0 | 99% | 11% |
| 20250822 | 1,575 | 1,581 | 1,573 | 1,580 | 51,600 | -239,200 | 100% | ▲ | 2222 | 0 | 0 | 99% | 11% |
| 20250825 | 1,593 | 1,594 | 1,570 | 1,570 | 114,500 | 62,900 | 99% | ▼ | 1717 | 0 | 0 | 98% | 11% |
| 20250902 | 1,570 | 1,584 | 1,570 | 1,573 | 55,700 | -2,100 | 100% | ▼ | 2228 | 0 | 0 | 99% | 10% |
| 20250901 | 1,567 | 1,575 | 1,564 | 1,575 | 57,800 | -1,700 | 101% | ▲ | 8882 | 0 | 0 | 99% | 10% |
| 20250829 | 1,587 | 1,587 | 1,567 | 1,567 | 59,500 | -26,400 | 99% | ▼ | 8828 | 0 | 0 | 98% | 10% |
| 20250827 | 1,567 | 1,574 | 1,565 | 1,572 | 52,700 | -29,100 | 101% | ▲ | 8282 | 0 | 0 | 99% | 10% |
| 20250826 | 1,570 | 1,575 | 1,564 | 1,564 | 81,800 | -32,700 | 100% | ▼▼ | 8888 | 0 | 0 | 98% | 10% |
| 20250903 | 1,575 | 1,579 | 1,566 | 1,573 | 37,800 | -17,900 | 100% | -- | 8825 | 0 | 0 | 99% | 9% |
| 20250904 | 1,575 | 1,587 | 1,570 | 1,584 | 64,800 | 27,000 | 101% | ▲ | 1141 | 0 | 0 | 99% | 9% |
| 20250905 | 1,584 | 1,599 | 1,584 | 1,598 | 158,500 | 93,700 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 7% |
| 20250908 | 1,599 | 1,611 | 1,588 | 1,611 | 87,400 | -71,100 | 101% | ▲▲▲ | 2222 | 0 | 0 | 100% | 5% |
| 20250909 | 1,614 | 1,620 | 1,610 | 1,613 | 62,000 | -25,400 | 100% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 5% |
| 20250910 | 1,616 | 1,620 | 1,602 | 1,606 | 51,600 | -10,400 | 100% | ▼ | 5828 | 0 | 0 | 100% | 3% |
| 20250911 | 1,605 | 1,605 | 1,592 | 1,600 | 53,800 | 2,200 | 100% | ▼▼ | 7777 | 0 | 0 | 99% | 2% |
| 20250916 | 1,586 | 1,597 | 1,582 | 1,597 | 40,200 | -24,700 | 101% | ▲ | 8882 | 0 | 0 | 99% | 2% |
| 20250917 | 1,590 | 1,599 | 1,585 | 1,598 | 40,300 | 100 | 100% | ▲▲ | 1111 | 0 | 0 | 99% | 2% |
| 20250918 | 1,603 | 1,605 | 1,591 | 1,596 | 55,100 | 14,800 | 100% | ▼ | 1117 | 0 | 0 | 99% | 2% |
| 20250912 | 1,596 | 1,599 | 1,584 | 1,584 | 64,900 | 11,100 | 99% | ▼▼▼ | 7777 | 24 | 0 | 98% | 1% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 556,700 | 100 | 511,800 | 100 | 44,900 | 0 |
| 2025-08-29 | 562,100 | 0 | 518,300 | 0 | 43,800 | 0 |
| 2025-09-05 | 572,200 | 100 | 518,200 | 100 | 54,000 | 0 |
| 2025-09-12 | 586,500 | 0 | 523,100 | 0 | 63,400 | 0 |