[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:86億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 17 | 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% |
| 20251010 | 825 | 827 | 810 | 812 | 37,500 | 16,200 | 99% | ▼▼▼ | 7777 | 0 | 0 | 94% | 6% |
| 20251014 | 807 | 808 | 787 | 795 | 97,900 | 60,400 | 98% | ▼▼▼▼ | 7777 | 0 | 11 | 92% | 4% |
| 20251015 | 800 | 821 | 800 | 818 | 40,200 | -57,700 | 103% | ▲ | 2282 | 0 | 5 | 95% | 4% |
| 20251016 | 823 | 827 | 810 | 812 | 20,600 | -19,600 | 99% | ▼ | 2228 | 0 | 0 | 94% | 3% |
| 20251017 | 812 | 812 | 800 | 800 | 33,800 | 13,200 | 99% | ▼▼ | 7777 | 0 | 8 | 92% | 2% |
| 20251020 | 845 | 849 | 821 | 837 | 64,400 | 30,600 | 105% | ▲ | 1111 | 0 | 0 | 97% | 5% |
| 20251021 | 846 | 849 | 836 | 841 | 61,200 | -3,200 | 100% | ▲▲ | 5222 | 0 | 0 | 97% | 6% |
| 20251022 | 848 | 852 | 838 | 847 | 49,800 | -11,400 | 101% | ▲▲▲ | 2222 | 0 | 0 | 98% | 7% |
| 20251023 | 847 | 851 | 840 | 844 | 37,600 | -12,200 | 100% | ▼ | 8288 | 0 | 0 | 98% | 6% |
| 20251024 | 850 | 850 | 825 | 834 | 66,700 | 29,100 | 99% | ▼▼ | 7717 | 0 | 0 | 96% | 5% |
| 20251027 | 844 | 848 | 831 | 842 | 85,400 | 18,700 | 101% | ▲ | 7171 | 0 | 0 | 98% | 6% |
| 20251028 | 854 | 861 | 845 | 858 | 56,900 | -28,500 | 102% | ▲▲ | 2222 | 0 | 0 | 100% | 8% |
| 20251029 | 855 | 863 | 839 | 841 | 43,300 | -13,600 | 98% | ▼ | 2828 | 0 | 0 | 98% | 6% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-10-27 | 9218 | GOLDMAN SACHS INTERNATIONAL | 68,700 | 1% | ▼ | -14,100 |
| 2025-10-10 | 9218 | GOLDMAN SACHS INTERNATIONAL | 82,800 | 1% | ▼ | -8,300 |
| 2025-10-02 | 9218 | GOLDMAN SACHS INTERNATIONAL | 91,100 | 1% | ▲ | 9,800 |
| 2025-10-01 | 9218 | GOLDMAN SACHS INTERNATIONAL | 81,300 | 1% | ▲ | 16,800 |
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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 354,800 | 46,600 | 170,400 | 0 | 184,400 | 46,600 |
| 2025-10-17 | 425,800 | 49,100 | 196,000 | 0 | 229,800 | 49,100 |
| 2025-10-10 | 453,700 | 48,000 | 212,800 | 0 | 240,900 | 48,000 |
| 2025-10-03 | 480,500 | 49,200 | 233,200 | 0 | 247,300 | 49,200 |