[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:355億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260420 | 615 | 616 | 608 | 612 | 37,600 | -1,300 | 99% | ▼ | 8888 | 0 | 0 | 91% | 0% |
| 20260421 | 610 | 619 | 610 | 611 | 25,900 | -11,700 | 100% | ▼▼ | 2288 | 0 | 0 | 91% | 0% |
| 20260422 | 615 | 615 | 608 | 608 | 34,800 | 8,900 | 100% | ▼▼▼ | 7717 | 0 | 0 | 93% | 0% |
| 20260423 | 608 | 619 | 608 | 613 | 56,800 | 22,000 | 101% | ▲ | 1471 | 0 | 0 | 94% | 1% |
| 20260424 | 614 | 618 | 601 | 602 | 43,200 | -13,600 | 98% | ▼ | 8828 | 0 | 0 | 94% | 0% |
| 20260427 | 601 | 603 | 598 | 601 | 40,900 | -2,300 | 100% | ▼▼ | 8888 | 0 | 0 | 93% | 0% |
| 20260428 | 598 | 600 | 596 | 599 | 27,400 | -13,500 | 100% | ▼▼▼ | 8888 | 0 | 0 | 93% | 0% |
| 20260430 | 596 | 596 | 577 | 580 | 79,000 | 51,600 | 97% | ▼▼▼▼ | 7777 | 0 | 0 | 90% | 0% |
| 20260501 | 577 | 578 | 571 | 576 | 57,000 | -22,000 | 99% | ▼▼▼▼▼ | 8888 | 0 | 3 | 90% | 0% |
| 20260507 | 582 | 591 | 577 | 589 | 33,200 | -23,800 | 102% | ▲ | 2222 | 0 | 0 | 92% | 2% |
| 20260508 | 590 | 623 | 588 | 610 | 165,800 | 132,600 | 104% | ▲▲ | 1111 | 40 | 0 | 95% | 6% |
| 20260511 | 620 | 624 | 606 | 607 | 71,600 | -94,200 | 100% | ▼ | 2228 | 0 | 0 | 95% | 5% |
| 20260512 | 608 | 618 | 598 | 606 | 46,800 | -24,800 | 100% | ▼▼ | 8888 | 0 | 0 | 98% | 5% |
| 20260513 | 606 | 617 | 603 | 606 | 35,300 | -11,500 | 100% | -- | 8285 | 0 | 0 | 98% | 5% |
| 20260514 | 611 | 611 | 588 | 595 | 37,900 | 2,600 | 98% | ▼ | 7717 | 0 | 0 | 96% | 3% |
| 20260515 | 595 | 602 | 590 | 590 | 32,100 | -5,800 | 99% | ▼▼ | 8288 | 0 | 0 | 95% | 2% |
| 20260518 | 591 | 593 | 564 | 564 | 44,400 | 12,300 | 96% | ▼▼▼ | 7777 | 0 | 0 | 91% | 0% |
| 20260519 | 570 | 595 | 570 | 592 | 59,600 | 15,200 | 105% | ▲ | 1171 | 0 | 0 | 96% | 5% |
| 20260520 | 595 | 595 | 573 | 578 | 48,900 | -10,700 | 98% | ▼ | 5228 | 0 | 0 | 93% | 2% |
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 |
|---|---|---|---|---|---|---|
| 2026-05-15 | 99,200 | 48,400 | 27,200 | 13,300 | 72,000 | 35,100 |
| 2026-05-01 | 101,100 | 52,800 | 26,400 | 13,300 | 74,700 | 39,500 |
| 2026-04-24 | 95,400 | 55,700 | 21,600 | 13,300 | 73,800 | 42,400 |