[6095]メドピア:【医師向け情報提供】医師向けコミュニティサイトの「MedPeer」の運営
Yahoo! 【プライム/サービス業】 売上高:149480 当期純利益:14810 総資産:155540 時価:152億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250813 | 697 | 697 | 696 | 697 | 73,700 | 22,100 | 100% | ▼ | 7447 | 0 | 0 | 90% | 0% |
| 20250828 | 696 | 697 | 695 | 695 | 814,700 | 779,600 | 100% | ▼ | 4747 | 0 | 0 | 99% | 0% |
| 20250827 | 696 | 697 | 696 | 696 | 35,100 | 8,800 | 100% | -- | 4444 | 0 | 0 | 100% | 0% |
| 20250826 | 696 | 697 | 696 | 696 | 26,300 | 12,300 | 100% | -- | 7474 | 0 | 0 | 100% | 0% |
| 20250825 | 697 | 699 | 696 | 696 | 14,000 | -3,100 | 100% | ▼ | 5858 | 0 | 0 | 100% | 0% |
| 20250822 | 697 | 699 | 697 | 699 | 17,100 | -85,600 | 100% | ▲ | 8252 | 0 | 0 | 100% | 0% |
| 20250821 | 697 | 702 | 696 | 696 | 102,700 | 27,600 | 100% | ▼ | 7447 | 0 | 0 | 91% | 0% |
| 20250820 | 697 | 711 | 696 | 699 | 75,100 | 41,600 | 100% | ▲ | 1441 | 0 | 0 | 91% | 0% |
| 20250819 | 697 | 698 | 696 | 696 | 33,500 | -49,600 | 100% | -- | 8525 | 0 | 0 | 90% | 0% |
| 20250818 | 696 | 699 | 696 | 696 | 83,100 | -64,100 | 100% | ▼ | 8588 | 0 | 0 | 90% | 0% |
| 20250815 | 697 | 705 | 696 | 697 | 147,200 | 64,900 | 100% | -- | 1444 | 0 | 0 | 90% | 0% |
| 20250814 | 697 | 698 | 696 | 697 | 82,300 | 8,600 | 100% | -- | 1444 | 0 | 0 | 90% | 0% |
| 20250728 | 699 | 700 | 698 | 698 | 179,300 | -669,900 | 100% | -- | 8585 | 0 | 0 | 89% | 0% |
| 20250812 | 697 | 698 | 696 | 698 | 51,600 | 2,600 | 100% | ▲ | 4441 | 0 | 0 | 90% | 0% |
| 20250808 | 697 | 698 | 696 | 697 | 49,000 | -27,300 | 100% | -- | 8525 | 0 | 0 | 90% | 0% |
| 20250807 | 696 | 699 | 696 | 697 | 76,300 | -103,600 | 100% | -- | 2285 | 0 | 0 | 90% | 0% |
| 20250806 | 698 | 698 | 694 | 697 | 179,900 | -28,000 | 100% | ▼ | 8888 | 0 | 0 | 90% | 0% |
| 20250805 | 699 | 700 | 699 | 699 | 207,900 | 113,900 | 100% | -- | 4444 | 0 | 0 | 90% | 0% |
| 20250804 | 699 | 700 | 699 | 699 | 94,000 | -55,000 | 100% | -- | 5555 | 0 | 0 | 90% | 0% |
| 20250801 | 699 | 700 | 699 | 699 | 149,000 | 121,200 | 100% | -- | 4444 | 0 | 0 | 90% | 0% |
| 20250731 | 699 | 700 | 699 | 699 | 27,800 | -242,700 | 100% | -- | 8555 | 0 | 0 | 90% | 0% |
| 20250730 | 699 | 702 | 699 | 699 | 270,500 | 224,600 | 100% | ▲ | 1111 | 0 | 0 | 90% | 0% |
| 20250729 | 698 | 699 | 698 | 698 | 45,900 | -133,400 | 100% | -- | 8585 | 0 | 0 | 90% | 0% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 118,400 | 3,800 | 96,400 | 0 | 22,000 | 3,800 |
| 2025-08-08 | 115,300 | 3,800 | 94,000 | 0 | 21,300 | 3,800 |
| 2025-08-15 | 101,600 | 3,800 | 91,900 | 0 | 9,700 | 3,800 |
| 2025-08-22 | 99,700 | 3,800 | 91,800 | 0 | 7,900 | 3,800 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-05-19 16:17 | S100VS14 | 牧 寛之 | 大量保有報告書 |
| 2025-05-21 16:21 | S100VS99 | 牧 寛之 | 変更報告書 |
| 2025-05-23 16:11 | S100VT97 | 牧 寛之 | 変更報告書 |
| 2025-05-26 16:23 | S100VTI7 | 牧 寛之 | 変更報告書 |
| 2025-05-28 16:15 | S100VU7H | 牧 寛之 | 変更報告書 |
| 2025-05-30 16:23 | S100VUXK | 牧 寛之 | 変更報告書 |
| 2025-06-03 16:49 | S100VVI6 | 牧 寛之 | 変更報告書 |
| 2025-06-05 16:21 | S100VW23 | 牧 寛之 | 変更報告書 |
| 2025-06-11 16:10 | S100VX31 | 牧 寛之 | 変更報告書 |
| 2025-06-13 16:05 | S100VXSP | 牧 寛之 | 変更報告書 |
| 2025-06-17 15:53 | S100VYW2 | 牧 寛之 | 変更報告書 |
| 2025-06-26 15:35 | S100W49L | 牧 寛之 | 変更報告書 |
| 2025-06-26 16:33 | S100W7LP | 牧 寛之 | 変更報告書 |
| 2025-07-03 15:30 | S100W9U0 | 牧 寛之 | 変更報告書 |
| 2025-07-03 15:39 | S100WB0W | 牧 寛之 | 変更報告書 |
| 2025-07-29 11:30 | S100WEKQ | 牧 寛之 | 変更報告書 |
| 2025-08-08 17:05 | S100WI5H | 牧 寛之 | 変更報告書（短期大量譲渡） |
| 2025-08-15 13:33 | S100WJJX | ＮＭＴ株式会社 | 大量保有報告書 |
| 2025-08-15 15:15 | S100WJHU | 石見 陽 | 変更報告書 |