[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:447億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251201 | 773 | 776 | 760 | 761 | 18,300 | -7,100 | 98% | ▼▼▼ | 8888 | 0 | 0 | 93% | 1% |
| 20251202 | 761 | 763 | 749 | 755 | 18,600 | 300 | 99% | ▼▼▼▼ | 7777 | 0 | 0 | 92% | 0% |
| 20251203 | 752 | 754 | 743 | 743 | 21,700 | 3,100 | 98% | ▼▼▼▼▼ | 7777 | 0 | 0 | 91% | 0% |
| 20251204 | 745 | 750 | 741 | 744 | 15,300 | -6,400 | 100% | ▲ | 8882 | 0 | 0 | 91% | 0% |
| 20251205 | 744 | 744 | 727 | 727 | 27,500 | 12,200 | 98% | ▼ | 7777 | 0 | 0 | 89% | 0% |
| 20251208 | 734 | 735 | 727 | 727 | 22,600 | -4,900 | 100% | -- | 8585 | 0 | 0 | 89% | 0% |
| 20251209 | 727 | 731 | 712 | 715 | 23,700 | 1,100 | 98% | ▼ | 7777 | 0 | 0 | 87% | 0% |
| 20251210 | 721 | 724 | 716 | 716 | 15,100 | -8,600 | 100% | ▲ | 8282 | 0 | 0 | 87% | 0% |
| 20251211 | 712 | 716 | 707 | 707 | 31,200 | 16,100 | 99% | ▼ | 7777 | 0 | 0 | 87% | 0% |
| 20251212 | 708 | 722 | 705 | 710 | 48,500 | 17,300 | 100% | ▲ | 1771 | 0 | 3 | 89% | 0% |
| 20251215 | 710 | 737 | 710 | 725 | 48,100 | -400 | 102% | ▲▲ | 2222 | 0 | 0 | 91% | 3% |
| 20251216 | 725 | 746 | 722 | 744 | 36,400 | -11,700 | 103% | ▲▲▲ | 2222 | 0 | 0 | 94% | 5% |
| 20251217 | 744 | 745 | 721 | 727 | 39,900 | 3,500 | 98% | ▼ | 7717 | 0 | 0 | 92% | 3% |
| 20251218 | 725 | 728 | 717 | 721 | 20,200 | -19,700 | 99% | ▼▼ | 8888 | 0 | 0 | 91% | 2% |
| 20251219 | 717 | 745 | 717 | 737 | 32,800 | 12,600 | 102% | ▲ | 1471 | 0 | 0 | 93% | 4% |
| 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% |
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 |
|---|---|---|---|---|---|---|
| 2025-12-19 | 92,600 | 39,900 | 17,200 | 13,300 | 75,400 | 26,600 |
| 2025-12-12 | 94,800 | 34,800 | 16,600 | 13,300 | 78,200 | 21,500 |
| 2025-12-05 | 93,400 | 37,400 | 15,400 | 13,300 | 78,000 | 24,100 |