[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:81億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 20250828 | 837 | 852 | 834 | 850 | 63,600 | 19,200 | 102% | ▲ | 1171 | 0 | 0 | 98% | 26% |
| 20250827 | 839 | 845 | 832 | 833 | 44,400 | 14,000 | 100% | ▼ | 1717 | 0 | 0 | 96% | 24% |
| 20250813 | 696 | 702 | 682 | 702 | 65,000 | 39,700 | 101% | ▲▲ | 1771 | 0 | 2 | 100% | 9% |
| 20250909 | 795 | 804 | 784 | 788 | 76,800 | 1,800 | 100% | ▼▼▼▼▼▼▼▼ | 1777 | 0 | 0 | 91% | 12% |
| 20250908 | 799 | 801 | 790 | 791 | 75,000 | -21,100 | 100% | ▼▼▼▼▼▼▼ | 2228 | 0 | 0 | 92% | 14% |
| 20250819 | 847 | 872 | 845 | 864 | 160,000 | -89,400 | 102% | ▲▲▲▲▲▲ | 2282 | 0 | 0 | 100% | 29% |
| 20250905 | 798 | 800 | 788 | 792 | 96,100 | 9,300 | 99% | ▼▼▼▼▼▼ | 7117 | 0 | 0 | 92% | 15% |
| 20250822 | 857 | 858 | 830 | 833 | 123,400 | 18,500 | 98% | ▼▼▼ | 7717 | 24 | 0 | 96% | 24% |
| 20250902 | 841 | 844 | 823 | 825 | 88,500 | 59,300 | 98% | ▼▼▼ | 7747 | 0 | 0 | 95% | 20% |
| 20250812 | 699 | 699 | 685 | 695 | 25,300 | 8,400 | 101% | ▲ | 7771 | 0 | 3 | 99% | 8% |
| 20250821 | 853 | 859 | 841 | 851 | 104,900 | 28,600 | 99% | ▼▼ | 7777 | 0 | 0 | 98% | 27% |
| 20250903 | 822 | 822 | 794 | 799 | 152,400 | 63,900 | 97% | ▼▼▼▼ | 7777 | 24 | 0 | 92% | 16% |
| 20250820 | 864 | 867 | 851 | 858 | 76,300 | -83,700 | 99% | ▼ | 8228 | 0 | 0 | 99% | 28% |
| 20250829 | 850 | 850 | 838 | 846 | 39,900 | -23,700 | 100% | ▼ | 8228 | 0 | 0 | 98% | 24% |
| 20250818 | 853 | 855 | 843 | 846 | 249,400 | -969,800 | 100% | ▲▲▲▲▲ | 8282 | 0 | 0 | 100% | 30% |
| 20250826 | 837 | 842 | 835 | 837 | 30,400 | -55,000 | 101% | ▲ | 8282 | 0 | 0 | 97% | 24% |
| 20250910 | 790 | 793 | 785 | 793 | 39,700 | -37,100 | 101% | ▲ | 8282 | 0 | 0 | 92% | 8% |
| 20250901 | 841 | 848 | 840 | 841 | 29,200 | -10,700 | 99% | ▼▼ | 8288 | 0 | 0 | 97% | 24% |
| 20250825 | 842 | 843 | 830 | 831 | 85,400 | -38,000 | 100% | ▼▼▼▼ | 8588 | 0 | 0 | 96% | 24% |
| 20250904 | 793 | 801 | 787 | 798 | 86,800 | -65,600 | 100% | ▼▼▼▼▼ | 8888 | 0 | 0 | 92% | 16% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-08-14 | 9218 | Nomura International plc | 52,400 | 1% | ▲ | |
| 2025-08-15 | 9218 | Nomura International plc | 4,100 | 0% | ▼ | -48,300 |
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 |
|---|---|---|---|---|---|---|
| 2025-08-15 | 563,000 | 33,200 | 258,800 | 0 | 304,200 | 33,200 |
| 2025-08-22 | 503,100 | 40,100 | 207,400 | 0 | 295,700 | 40,100 |
| 2025-08-29 | 505,900 | 46,600 | 215,600 | 0 | 290,300 | 46,600 |
| 2025-09-05 | 538,100 | 49,600 | 239,200 | 0 | 298,900 | 49,600 |