[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/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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250728 | 676 | 678 | 668 | 672 | 14,700 | -22,500 | 100% | -- | 2225 | 0 | 13 | 95% | 5% |
| 20250729 | 676 | 683 | 664 | 674 | 30,200 | 15,500 | 100% | ▲ | 1741 | 0 | 12 | 99% | 5% |
| 20250730 | 674 | 679 | 665 | 679 | 27,500 | -2,700 | 101% | ▲▲ | 8282 | 0 | 11 | 100% | 6% |
| 20250731 | 676 | 680 | 671 | 674 | 22,100 | -5,400 | 99% | ▼ | 2228 | 0 | 10 | 99% | 5% |
| 20250801 | 677 | 696 | 677 | 683 | 94,500 | 72,400 | 101% | ▲ | 1111 | 0 | 9 | 100% | 6% |
| 20250804 | 669 | 680 | 659 | 680 | 29,800 | -64,700 | 100% | ▼ | 8888 | 0 | 8 | 100% | 6% |
| 20250805 | 683 | 691 | 680 | 685 | 17,100 | -12,700 | 101% | ▲ | 2222 | 0 | 7 | 100% | 7% |
| 20250806 | 685 | 694 | 682 | 694 | 18,900 | 1,800 | 101% | ▲▲ | 1111 | 0 | 6 | 100% | 8% |
| 20250807 | 694 | 702 | 692 | 699 | 28,600 | 9,700 | 101% | ▲▲▲ | 1111 | 0 | 5 | 100% | 9% |
| 20250808 | 702 | 702 | 690 | 690 | 16,900 | -11,700 | 99% | ▼ | 5828 | 0 | 5 | 99% | 7% |
| 20250812 | 699 | 699 | 685 | 695 | 25,300 | 8,400 | 101% | ▲ | 7771 | 0 | 3 | 99% | 8% |
| 20250813 | 696 | 702 | 682 | 702 | 65,000 | 39,700 | 101% | ▲▲ | 1771 | 0 | 2 | 100% | 9% |
| 20250814 | 703 | 740 | 700 | 736 | 254,800 | 189,800 | 105% | ▲▲▲ | 1111 | 41 | 2 | 100% | 15% |
| 20250815 | 886 | 886 | 835 | 843 | 1,219,200 | 964,400 | 115% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 29% |
| 20250818 | 853 | 855 | 843 | 846 | 249,400 | -969,800 | 100% | ▲▲▲▲▲ | 8282 | 0 | 0 | 100% | 30% |
| 20250819 | 847 | 872 | 845 | 864 | 160,000 | -89,400 | 102% | ▲▲▲▲▲▲ | 2282 | 0 | 0 | 100% | 29% |
| 20250820 | 864 | 867 | 851 | 858 | 76,300 | -83,700 | 99% | ▼ | 8228 | 0 | 0 | 99% | 28% |
| 20250821 | 853 | 859 | 841 | 851 | 104,900 | 28,600 | 99% | ▼▼ | 7777 | 0 | 0 | 98% | 27% |
| 20250822 | 857 | 858 | 830 | 833 | 123,400 | 18,500 | 98% | ▼▼▼ | 7717 | 24 | 0 | 96% | 24% |
| 20250825 | 842 | 843 | 830 | 831 | 85,400 | -38,000 | 100% | ▼▼▼▼ | 8588 | 0 | 0 | 96% | 24% |
| 20250826 | 837 | 842 | 835 | 837 | 30,400 | -55,000 | 101% | ▲ | 8282 | 0 | 0 | 97% | 24% |
| 20250827 | 839 | 845 | 832 | 833 | 44,400 | 14,000 | 100% | ▼ | 1717 | 0 | 0 | 96% | 24% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-08-15 | 9218 | Nomura International plc | 4,100 | 0% | ▼ | -48,300 |
| 2025-08-14 | 9218 | Nomura International plc | 52,400 | 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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 503,100 | 40,100 | 207,400 | 0 | 295,700 | 40,100 |
| 2025-08-15 | 563,000 | 33,200 | 258,800 | 0 | 304,200 | 33,200 |
| 2025-08-08 | 446,300 | 10,500 | 187,400 | 0 | 258,900 | 10,500 |
| 2025-08-01 | 435,200 | 9,600 | 177,500 | 0 | 257,700 | 9,600 |