[6659]メディアL:【放送・通信機器】放送と通信の技術融合目指すR&Dファブレス
Yahoo! 【スタンダード/16電気機器】 売上高:27900 当期純利益:-5620 総資産:36680 時価:26億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250926 | 60 | 62 | 59 | 59 | 2,562,400 | 510,200 | 97% | ▼▼ | 7777 | 0 | 0 | 86% | 0% |
| 20250929 | 59 | 61 | 59 | 60 | 1,889,700 | -672,700 | 102% | ▲ | 8582 | 51 | 0 | 88% | 2% |
| 20250930 | 59 | 62 | 58 | 60 | 2,933,100 | 1,043,400 | 100% | -- | 1744 | 0 | 0 | 88% | 2% |
| 20251001 | 59 | 60 | 55 | 55 | 4,187,400 | 1,254,300 | 92% | ▼ | 7747 | 0 | 0 | 83% | 0% |
| 20251002 | 57 | 59 | 56 | 56 | 2,692,600 | -1,494,800 | 102% | ▲ | 8282 | 0 | 0 | 88% | 2% |
| 20251003 | 56 | 58 | 56 | 56 | 2,038,200 | -654,400 | 100% | -- | 8585 | 0 | 0 | 88% | 2% |
| 20251006 | 56 | 59 | 56 | 58 | 2,208,600 | 170,400 | 104% | ▲ | 1441 | 0 | 0 | 91% | 5% |
| 20251007 | 58 | 58 | 57 | 57 | 1,529,600 | -679,000 | 98% | ▼ | 8228 | 0 | 0 | 89% | 4% |
| 20251008 | 58 | 59 | 56 | 57 | 1,712,600 | 183,000 | 100% | -- | 1744 | 0 | 0 | 89% | 4% |
| 20251009 | 57 | 57 | 56 | 56 | 1,352,700 | -359,900 | 98% | ▼ | 8588 | 0 | 0 | 88% | 2% |
| 20251010 | 57 | 57 | 54 | 56 | 4,072,700 | 2,720,000 | 100% | -- | 4744 | 0 | 0 | 88% | 2% |
| 20251014 | 55 | 56 | 52 | 53 | 2,384,900 | -1,687,800 | 95% | ▼ | 8888 | 0 | 0 | 83% | 0% |
| 20251015 | 54 | 56 | 53 | 55 | 1,321,800 | -1,063,100 | 104% | ▲ | 5282 | 0 | 6 | 86% | 4% |
| 20251016 | 55 | 56 | 53 | 55 | 1,189,600 | -132,200 | 100% | -- | 5525 | 0 | 0 | 86% | 4% |
| 20251017 | 55 | 55 | 51 | 52 | 1,742,500 | 552,900 | 95% | ▼ | 7747 | 0 | 0 | 81% | 0% |
| 20251020 | 52 | 56 | 52 | 55 | 2,107,600 | 365,100 | 106% | ▲ | 1171 | 0 | 1 | 86% | 6% |
| 20251021 | 55 | 56 | 54 | 55 | 1,146,600 | -961,000 | 100% | -- | 5225 | 0 | 0 | 86% | 6% |
| 20251022 | 56 | 59 | 55 | 57 | 3,493,300 | 2,346,700 | 104% | ▲ | 1111 | 0 | 0 | 89% | 10% |
| 20251023 | 56 | 56 | 54 | 55 | 2,372,800 | -1,120,500 | 96% | ▼ | 8858 | 0 | 0 | 90% | 6% |
| 20251024 | 55 | 56 | 54 | 54 | 2,294,900 | -77,900 | 98% | ▼▼ | 5588 | 0 | 0 | 90% | 4% |
| 20251027 | 54 | 56 | 54 | 56 | 3,875,700 | 1,580,800 | 104% | ▲ | 4471 | 0 | 0 | 93% | 8% |
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 |
|---|---|---|---|---|---|---|
| 2025-10-17 | 8,295,400 | 788,300 | 4,541,800 | 0 | 3,753,600 | 788,300 |
| 2025-10-10 | 8,481,700 | 799,700 | 4,532,300 | 0 | 3,949,400 | 799,700 |
| 2025-10-03 | 8,550,100 | 443,200 | 4,410,800 | 0 | 4,139,300 | 443,200 |
| 2025-09-26 | 8,942,600 | 417,300 | 4,719,000 | 0 | 4,223,600 | 417,300 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-10-22 11:12 | S100WVQR | Evo Fund | 変更報告書 |
| 2025-09-24 11:52 | S100WQ7E | Evo Fund | 変更報告書 |
| 2025-09-01 12:35 | S100WM87 | Evo Fund | 変更報告書 |
| 2025-08-29 11:03 | S100WLYB | Evo Fund | 変更報告書 |
| 2025-08-28 14:23 | S100WLNV | Evo Fund | 変更報告書 |
| 2025-08-18 12:39 | S100WJT4 | Evo Fund | 変更報告書 |
| 2025-08-04 15:43 | S100WGBU | Evo Fund | 変更報告書 |
| 2025-07-15 12:15 | S100WCZR | Evo Fund | 変更報告書 |
| 2025-07-14 10:51 | S100WCS5 | Evo Fund | 変更報告書 |
| 2025-07-10 10:36 | S100WC44 | Evo Fund | 変更報告書 |
| 2025-07-08 12:21 | S100WAVP | Evo Fund | 変更報告書 |
| 2025-06-24 11:48 | S100W3C1 | Evo Fund | 変更報告書 |
| 2025-06-17 11:48 | S100VYKI | Evo Fund | 変更報告書 |
| 2025-06-10 14:14 | S100VWNI | Evo Fund | 変更報告書 |
| 2025-06-05 11:57 | S100VVFP | Evo Fund | 変更報告書 |
| 2025-05-27 11:20 | S100VTM3 | Evo Fund | 変更報告書 |
| 2025-05-22 11:26 | S100VSNZ | Evo Fund | 変更報告書 |
| 2025-05-20 11:08 | S100VS53 | Evo Fund | 変更報告書 |
| 2025-05-16 11:50 | S100VROI | Evo Fund | 変更報告書 |
| 2025-05-09 12:40 | S100VPZK | Evo Fund | 変更報告書 |
| 2025-05-07 10:54 | S100VPE9 | Evo Fund | 変更報告書 |
| 2025-04-30 11:04 | S100VOSI | Evo Fund | 変更報告書 |
| 2025-04-24 11:12 | S100VNLQ | Evo Fund | 変更報告書 |
| 2025-04-21 14:47 | S100VN6A | Evo Fund | 大量保有報告書 |
| 2024-06-06 11:03 | S100TKI1 | モルガン・スタンレーMUFG証券株式会社 | 変更報告書(特例対象株券等) |
| 2024-05-21 14:36 | S100TGZT | モルガン・スタンレーMUFG証券株式会社 | 大量保有報告書(特例対象株券等) |
| 2024-04-23 10:16 | S100TB8U | Evo Fund | 変更報告書(短期大量譲渡) |
| 2024-04-18 10:14 | S100TAF7 | Evo Fund | 変更報告書(短期大量譲渡) |
| 2024-04-16 09:44 | S100T9LD | Evo Fund | 変更報告書(短期大量譲渡) |
| 2024-04-12 10:14 | S100T94X | Evo Fund | 変更報告書(短期大量譲渡) |
| 2024-04-05 10:52 | S100T854 | Evo Fund | 変更報告書(短期大量譲渡) |
| 2024-04-02 10:43 | S100T72K | Evo Fund | 変更報告書 |
| 2024-03-27 10:01 | S100T3DK | Evo Fund | 変更報告書 |
| 2024-03-12 10:00 | S100T10Q | Evo Fund | 変更報告書 |
| 2024-03-08 09:28 | S100T0K2 | Evo Fund | 変更報告書 |
| 2024-03-06 10:49 | S100SZZZ | Evo Fund | 変更報告書 |
| 2024-03-01 10:21 | S100SZ7W | Evo Fund | 変更報告書 |
| 2024-02-29 10:29 | S100SYTX | Evo Fund | 変更報告書 |
| 2023-01-27 09:39 | S100Q0SJ | Evo Fund | 変更報告書 |
| 2023-01-26 10:15 | S100Q0E3 | Evo Fund | 変更報告書 |