[9438]ＭＴＩ:【携帯電話サイト】楽曲配信用の「music.jp」が人気
Yahoo! 【プライム/25情報･通信業】 売上高:276690 当期純利益:23630 総資産:296860 時価:462億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251222 | 744 | 756 | 726 | 731 | 38,100 | 5,300 | 99% | ▼ | 1117 | 0 | 0 | 92% | 3% |
| 20251223 | 738 | 740 | 730 | 737 | 20,200 | -17,900 | 101% | ▲ | 8282 | 0 | 0 | 93% | 4% |
| 20251224 | 734 | 734 | 719 | 722 | 32,900 | 12,700 | 98% | ▼ | 7777 | 0 | 0 | 93% | 2% |
| 20251225 | 722 | 738 | 722 | 731 | 24,000 | -8,900 | 101% | ▲ | 2282 | 0 | 0 | 94% | 3% |
| 20251226 | 737 | 747 | 733 | 738 | 40,100 | 16,100 | 101% | ▲▲ | 1111 | 0 | 0 | 97% | 4% |
| 20251229 | 740 | 743 | 731 | 737 | 24,100 | -16,000 | 100% | ▼ | 8828 | 0 | 0 | 98% | 4% |
| 20251230 | 737 | 740 | 725 | 728 | 32,000 | 7,900 | 99% | ▼▼ | 7777 | 0 | 0 | 98% | 3% |
| 20260105 | 740 | 740 | 712 | 715 | 48,900 | 16,900 | 98% | ▼▼▼ | 4717 | 0 | 0 | 96% | 1% |
| 20260106 | 710 | 733 | 708 | 726 | 34,700 | -14,200 | 102% | ▲ | 8882 | 0 | 12 | 98% | 3% |
| 20260107 | 723 | 734 | 719 | 719 | 27,000 | -7,700 | 99% | ▼ | 2228 | 0 | 0 | 97% | 2% |
| 20260108 | 721 | 728 | 718 | 723 | 27,100 | 100 | 101% | ▲ | 7771 | 0 | 0 | 97% | 2% |
| 20260109 | 725 | 736 | 725 | 735 | 50,400 | 23,300 | 102% | ▲▲ | 1111 | 0 | 0 | 99% | 4% |
| 20260113 | 742 | 744 | 720 | 725 | 51,300 | 900 | 99% | ▼ | 1717 | 0 | 0 | 97% | 3% |
| 20260114 | 723 | 735 | 723 | 729 | 32,700 | -18,600 | 101% | ▲ | 8282 | 0 | 0 | 98% | 3% |
| 20260115 | 725 | 736 | 725 | 733 | 24,200 | -8,500 | 101% | ▲▲ | 2222 | 0 | 0 | 99% | 3% |
| 20260116 | 731 | 746 | 730 | 743 | 33,800 | 9,600 | 101% | ▲▲▲ | 1111 | 0 | 0 | 100% | 4% |
| 20260119 | 741 | 747 | 734 | 734 | 49,700 | 15,900 | 99% | ▼ | 1117 | 0 | 0 | 99% | 3% |
| 20260120 | 736 | 745 | 733 | 736 | 57,800 | 8,100 | 100% | ▲ | 7771 | 0 | 0 | 99% | 3% |
| 20260121 | 737 | 740 | 726 | 736 | 55,300 | -2,500 | 100% | -- | 8825 | 0 | 0 | 99% | 3% |
| 20260122 | 735 | 753 | 735 | 749 | 55,900 | 600 | 102% | ▲ | 1171 | 0 | 0 | 100% | 5% |
| 20260123 | 751 | 757 | 747 | 753 | 31,400 | -24,500 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 5% |
TDNET
機関空売り
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 |
|---|---|---|---|---|---|---|
| 2026-01-16 | 87,600 | 31,800 | 19,200 | 13,300 | 68,400 | 18,500 |
| 2026-01-09 | 88,300 | 31,300 | 16,900 | 13,300 | 71,400 | 18,000 |
| 2025-12-26 | 96,200 | 35,600 | 18,200 | 13,300 | 78,000 | 22,300 |