[9218]MHT:【産業医】企業の産業医を支援「社員の健康管理サービス」クラウド提供
Yahoo! 【グロース/33サービス業】 売上高:51340 当期純利益:-290 総資産:46250 時価:84億円
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250908 | 799 | 801 | 790 | 791 | 75,000 | -21,100 | 100% | ▼▼▼▼▼▼▼ | 2228 | 0 | 11 | 92% | 14% |
20250909 | 795 | 804 | 784 | 788 | 76,800 | 1,800 | 100% | ▼▼▼▼▼▼▼▼ | 1777 | 0 | 10 | 91% | 12% |
20250910 | 790 | 793 | 785 | 793 | 39,700 | -37,100 | 101% | ▲ | 8282 | 0 | 9 | 92% | 8% |
20250911 | 793 | 793 | 773 | 777 | 100,000 | 60,300 | 98% | ▼ | 4717 | 0 | 8 | 90% | 0% |
20250912 | 780 | 780 | 761 | 764 | 107,900 | 7,900 | 98% | ▼▼ | 7777 | 0 | 7 | 88% | 0% |
20250916 | 777 | 788 | 770 | 788 | 55,000 | -52,900 | 103% | ▲ | 2282 | 0 | 6 | 91% | 3% |
20250917 | 791 | 791 | 778 | 785 | 29,600 | -25,400 | 100% | ▼ | 2228 | 0 | 5 | 91% | 3% |
20250918 | 787 | 794 | 785 | 788 | 24,300 | -5,300 | 100% | ▲ | 2282 | 0 | 4 | 93% | 3% |
20250919 | 788 | 806 | 786 | 804 | 63,500 | 39,200 | 102% | ▲▲ | 1111 | 0 | 3 | 95% | 5% |
20250922 | 817 | 819 | 800 | 812 | 78,700 | 15,200 | 101% | ▲▲▲ | 1111 | 0 | 4 | 96% | 6% |
20250924 | 842 | 848 | 837 | 842 | 141,200 | 62,500 | 104% | ▲▲▲▲ | 1111 | 40 | 0 | 99% | 10% |
20250925 | 850 | 850 | 837 | 842 | 73,200 | -68,000 | 100% | -- | 2525 | 0 | 0 | 99% | 10% |
20250926 | 845 | 868 | 842 | 865 | 97,700 | 24,500 | 103% | ▲ | 1171 | 0 | 0 | 100% | 13% |
20250929 | 873 | 874 | 857 | 861 | 68,000 | -29,700 | 100% | ▼ | 2228 | 0 | 0 | 100% | 13% |
20250930 | 861 | 861 | 843 | 848 | 56,200 | -11,800 | 98% | ▼▼ | 8888 | 0 | 0 | 98% | 11% |
20251001 | 847 | 848 | 818 | 819 | 100,700 | 44,500 | 97% | ▼▼▼ | 7777 | 0 | 0 | 95% | 7% |
20251002 | 822 | 824 | 808 | 817 | 58,600 | -42,100 | 100% | ▼▼▼▼ | 8888 | 0 | 0 | 94% | 7% |
20251003 | 815 | 831 | 815 | 824 | 42,200 | -16,400 | 101% | ▲ | 2282 | 0 | 0 | 95% | 8% |
20251006 | 839 | 840 | 822 | 826 | 52,500 | 10,300 | 100% | ▲▲ | 1111 | 0 | 0 | 95% | 8% |
20251007 | 833 | 833 | 820 | 828 | 25,300 | -27,200 | 100% | ▲▲▲ | 8882 | 0 | 0 | 96% | 8% |
20251008 | 830 | 833 | 822 | 826 | 23,300 | -2,000 | 100% | ▼ | 5288 | 0 | 0 | 95% | 8% |
20251009 | 830 | 830 | 819 | 821 | 21,300 | -2,000 | 99% | ▼▼ | 8858 | 0 | 0 | 95% | 7% |
TDNET
機関空売り
報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
---|---|---|---|---|---|---|
2025-10-02 | 9218 | GOLDMAN SACHS INTERNATIONAL | 91,100 | 1% | ▲ | 9,800 |
2025-10-01 | 9218 | GOLDMAN SACHS INTERNATIONAL | 81,300 | 1% | ▲ | 16,800 |
2025-09-25 | 9218 | GOLDMAN SACHS INTERNATIONAL | 64,500 | 1% | ▲ | 11,500 |
2025-09-11 | 9218 | GOLDMAN SACHS INTERNATIONAL | 53,000 | 1% | ▲ | 1,200 |
2025-09-10 | 9218 | GOLDMAN SACHS INTERNATIONAL | 51,800 | 0% | ▼ | -200 |
2025-09-09 | 9218 | GOLDMAN SACHS INTERNATIONAL | 52,000 | 1% | ▲ |
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 |
---|---|---|---|---|---|---|
2025-10-03 | 480,500 | 49,200 | 233,200 | 0 | 247,300 | 49,200 |
2025-09-26 | 554,800 | 45,400 | 270,500 | 0 | 284,300 | 45,400 |
2025-09-19 | 584,900 | 51,700 | 266,200 | 0 | 318,700 | 51,700 |
2025-09-12 | 592,600 | 50,800 | 264,800 | 0 | 327,800 | 50,800 |