[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:350億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260518 | 591 | 593 | 564 | 564 | 44,400 | 12,300 | 96% | ▼▼▼ | 7777 | 0 | 0 | 91% | 0% |
| 20260526 | 570 | 575 | 564 | 564 | 18,200 | -30,400 | 98% | ▼ | 8558 | 0 | 0 | 92% | 0% |
| 20260520 | 595 | 595 | 573 | 578 | 48,900 | -10,700 | 98% | ▼ | 5228 | 0 | 0 | 93% | 2% |
| 20260521 | 581 | 591 | 571 | 571 | 28,900 | -20,000 | 99% | ▼▼ | 8888 | 0 | 0 | 93% | 1% |
| 20260522 | 576 | 577 | 568 | 570 | 22,700 | -6,200 | 100% | ▼▼▼ | 8888 | 0 | 0 | 93% | 1% |
| 20260527 | 567 | 570 | 563 | 567 | 35,700 | 17,500 | 101% | ▲ | 7771 | 0 | 0 | 93% | 1% |
| 20260528 | 563 | 573 | 561 | 570 | 31,500 | -4,200 | 101% | ▲▲ | 2882 | 0 | 0 | 93% | 1% |
| 20260529 | 574 | 582 | 570 | 570 | 23,500 | -8,000 | 100% | -- | 2225 | 0 | 0 | 93% | 1% |
| 20260525 | 570 | 577 | 564 | 574 | 48,600 | 25,900 | 101% | ▲ | 4771 | 0 | 0 | 94% | 2% |
| 20260511 | 620 | 624 | 606 | 607 | 71,600 | -94,200 | 100% | ▼ | 2228 | 0 | 0 | 95% | 5% |
| 20260515 | 595 | 602 | 590 | 590 | 32,100 | -5,800 | 99% | ▼▼ | 8288 | 0 | 0 | 95% | 2% |
| 20260514 | 611 | 611 | 588 | 595 | 37,900 | 2,600 | 98% | ▼ | 7717 | 0 | 0 | 96% | 3% |
| 20260519 | 570 | 595 | 570 | 592 | 59,600 | 15,200 | 105% | ▲ | 1171 | 0 | 0 | 96% | 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% |
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 |
| 2026-05-22 | 102,800 | 44,300 | 27,300 | 13,300 | 75,500 | 31,000 |