[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:85億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251119 | 823 | 825 | 813 | 813 | 47,100 | -9,000 | 99% | ▼▼ | 8888 | 0 | 0 | 95% | 0% |
| 20251118 | 832 | 837 | 821 | 821 | 56,100 | -76,000 | 99% | ▼ | 2228 | 0 | 0 | 96% | 0% |
| 20251117 | 821 | 833 | 813 | 828 | 132,100 | 27,000 | 100% | ▲ | 7771 | 0 | 0 | 97% | 0% |
| 20251120 | 821 | 838 | 819 | 826 | 53,000 | 5,900 | 102% | ▲ | 1171 | 0 | 0 | 96% | 2% |
| 20251114 | 850 | 852 | 825 | 825 | 105,100 | 67,900 | 97% | ▼▼ | 7777 | 0 | 0 | 96% | 3% |
| 20251024 | 850 | 850 | 825 | 834 | 66,700 | 29,100 | 99% | ▼▼ | 7717 | 0 | 0 | 96% | 5% |
| 20251031 | 846 | 846 | 832 | 836 | 36,600 | -36,200 | 100% | ▼▼▼ | 8288 | 0 | 0 | 97% | 5% |
| 20251020 | 845 | 849 | 821 | 837 | 64,400 | 30,600 | 105% | ▲ | 1111 | 0 | 0 | 97% | 5% |
| 20251106 | 845 | 846 | 835 | 836 | 22,700 | -27,500 | 100% | ▼▼ | 8288 | 0 | 0 | 97% | 5% |
| 20251107 | 837 | 840 | 830 | 832 | 29,000 | 6,300 | 100% | ▼▼▼ | 7777 | 0 | 0 | 97% | 5% |
| 20251105 | 850 | 850 | 827 | 840 | 50,200 | 2,900 | 99% | ▼ | 7717 | 0 | 0 | 98% | 6% |
| 20251113 | 858 | 859 | 846 | 850 | 37,200 | -15,600 | 99% | ▼ | 8228 | 0 | 0 | 99% | 6% |
| 20251111 | 847 | 848 | 836 | 844 | 35,600 | 3,900 | 100% | ▼ | 4717 | 0 | 0 | 98% | 6% |
| 20251110 | 840 | 848 | 839 | 846 | 31,700 | 2,700 | 102% | ▲ | 1111 | 0 | 0 | 99% | 6% |
| 20251104 | 845 | 856 | 838 | 845 | 47,300 | 10,700 | 101% | ▲ | 1171 | 0 | 0 | 98% | 6% |
| 20251030 | 848 | 851 | 822 | 839 | 72,800 | 29,500 | 100% | ▼▼ | 7777 | 0 | 0 | 98% | 6% |
| 20251029 | 855 | 863 | 839 | 841 | 43,300 | -13,600 | 98% | ▼ | 2828 | 0 | 0 | 98% | 6% |
| 20251027 | 844 | 848 | 831 | 842 | 85,400 | 18,700 | 101% | ▲ | 7171 | 0 | 0 | 98% | 6% |
| 20251023 | 847 | 851 | 840 | 844 | 37,600 | -12,200 | 100% | ▼ | 8288 | 0 | 0 | 98% | 6% |
| 20251021 | 846 | 849 | 836 | 841 | 61,200 | -3,200 | 100% | ▲▲ | 5222 | 0 | 0 | 97% | 6% |
| 20251112 | 845 | 860 | 841 | 858 | 52,800 | 17,200 | 102% | ▲ | 1171 | 0 | 0 | 100% | 7% |
| 20251022 | 848 | 852 | 838 | 847 | 49,800 | -11,400 | 101% | ▲▲▲ | 2222 | 0 | 0 | 98% | 7% |
| 20251028 | 854 | 861 | 845 | 858 | 56,900 | -28,500 | 102% | ▲▲ | 2222 | 0 | 0 | 100% | 8% |
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 |
| 2025-10-28 | 9218 | GOLDMAN SACHS INTERNATIONAL | 55,200 | 1% | ▼ | -13,500 |
| 2025-10-29 | 9218 | GOLDMAN SACHS INTERNATIONAL | 47,400 | 0% | ▼ | -7,800 |
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 |
| 2025-10-31 | 303,200 | 49,400 | 156,300 | 0 | 146,900 | 49,400 |
| 2025-11-07 | 311,900 | 47,700 | 156,000 | 0 | 155,900 | 47,700 |
| 2025-11-14 | 308,200 | 30,000 | 135,600 | 0 | 172,600 | 30,000 |