[6034]MRT:【医師紹介サイト】医師の転職やアルバイトを
Yahoo! 【グロース/33サービス業】 売上高:41650 当期純利益:-3090 総資産:67450 時価:37億円
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20251007 | 675 | 675 | 648 | 650 | 47,400 | 9,000 | 96% | ▼▼ | 7777 | 0 | 0 | 90% | 0% |
20251001 | 691 | 693 | 684 | 684 | 3,500 | 2,600 | 98% | ▼▼▼▼▼▼ | 7777 | 0 | 0 | 95% | 0% |
20250930 | 695 | 695 | 690 | 695 | 900 | -2,000 | 99% | ▼▼▼▼▼ | 8288 | 0 | 0 | 97% | 0% |
20250929 | 701 | 701 | 686 | 699 | 2,900 | -3,800 | 100% | ▼▼▼▼ | 8828 | 0 | 0 | 97% | 0% |
20250926 | 696 | 710 | 696 | 701 | 6,700 | 5,200 | 100% | ▼▼▼ | 1777 | 0 | 0 | 97% | 0% |
20250925 | 701 | 709 | 701 | 702 | 1,500 | 300 | 100% | ▼▼ | 4777 | 0 | 0 | 98% | 0% |
20250924 | 705 | 709 | 704 | 704 | 1,200 | -800 | 100% | ▼ | 8288 | 0 | 0 | 98% | 0% |
20250919 | 701 | 714 | 701 | 702 | 3,500 | -1,100 | 99% | ▼▼▼ | 2288 | 0 | 0 | 98% | 0% |
20251006 | 705 | 710 | 673 | 675 | 38,400 | 34,600 | 97% | ▼ | 1717 | 0 | 0 | 94% | 0% |
20250918 | 710 | 713 | 700 | 712 | 4,600 | -1,400 | 100% | ▼▼ | 8588 | 0 | 0 | 99% | 1% |
20250922 | 712 | 712 | 702 | 707 | 2,000 | -1,500 | 101% | ▲ | 8222 | 0 | 0 | 98% | 1% |
20250917 | 718 | 718 | 700 | 713 | 6,000 | 4,400 | 99% | ▼ | 4717 | 0 | 0 | 99% | 1% |
20250916 | 716 | 718 | 716 | 718 | 1,600 | -100 | 101% | ▲ | 8282 | 0 | 0 | 100% | 1% |
20250912 | 718 | 719 | 711 | 713 | 1,700 | 1,100 | 99% | ▼ | 4747 | 0 | 0 | 99% | 1% |
20251002 | 693 | 695 | 688 | 688 | 2,900 | -600 | 101% | ▲ | 2222 | 0 | 0 | 96% | 1% |
20251003 | 695 | 700 | 694 | 698 | 3,800 | 900 | 101% | ▲▲ | 1111 | 0 | 0 | 97% | 2% |
20251008 | 660 | 663 | 656 | 660 | 15,300 | -32,100 | 102% | ▲ | 8282 | 0 | 0 | 92% | 2% |
20250911 | 718 | 719 | 715 | 719 | 600 | -200 | 100% | ▲▲▲▲▲▲ | 2222 | 0 | 0 | 98% | 2% |
20250910 | 717 | 718 | 714 | 718 | 800 | -2,800 | 100% | ▲▲▲▲▲ | 8822 | 0 | 0 | 98% | 3% |
20250908 | 712 | 718 | 712 | 715 | 3,000 | 2,400 | 100% | ▲▲▲ | 1471 | 0 | 0 | 98% | 3% |
20250909 | 715 | 720 | 715 | 716 | 3,600 | 600 | 100% | ▲▲▲▲ | 1111 | 0 | 0 | 98% | 4% |
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 |
---|---|---|---|---|---|---|
2025-09-12 | 82,700 | 1,700 | 38,500 | 0 | 44,200 | 1,700 |
2025-09-19 | 84,800 | 1,700 | 41,500 | 0 | 43,300 | 1,700 |
2025-09-26 | 83,800 | 900 | 41,500 | 0 | 42,300 | 900 |
2025-10-03 | 81,400 | 100 | 40,600 | 0 | 40,800 | 100 |