intdate | 初値 | 高値 | 安値 | 終値 | 出来高 | 前日比 | 価格比 | 終/初値 | 出来比 | upv | per_pp_1 | 5率 | 10率 | MAX乖離 | MIN乖離 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20240725 | 45 | 48 | 45 | 48 | 2,177,600 | 2 | 104% | 107% | 144% | ▲ | 98% | 108% | 98% | 100% | 109% |
20240726 | 48 | 48 | 46 | 47 | 793,600 | -1 | 98% | 98% | 36% | ▼ | 98% | 111% | 102% | 98% | 107% |
20240729 | 47 | 48 | 46 | 46 | 1,385,600 | -1 | 98% | 98% | 175% | ▼▼ | 100% | 100% | 102% | 96% | 105% |
20240730 | 47 | 48 | 47 | 47 | 418,400 | 1 | 102% | 100% | 30% | ▲ | 106% | 89% | 102% | 98% | 107% |
20240731 | 47 | 50 | 47 | 50 | 2,845,300 | 3 | 106% | 106% | 680% | ▲▲ | 104% | 84% | 96% | 100% | 114% |
20240801 | 50 | 52 | 49 | 52 | 2,851,800 | 2 | 104% | 104% | 100% | ▲▲▲ | 94% | 84% | 96% | 100% | 118% |
20240802 | 50 | 50 | 46 | 47 | 3,794,300 | -5 | 90% | 94% | 133% | ▼ | 82% | 100% | 107% | 90% | 107% |
20240805 | 45 | 46 | 37 | 37 | 5,399,400 | -10 | 79% | 82% | 142% | ▼▼ | 105% | 113% | 120% | 71% | 100% |
20240806 | 40 | 44 | 40 | 42 | 3,057,900 | 5 | 114% | 105% | 57% | ▲ | 105% | 115% | 120% | 81% | 114% |
20240807 | 40 | 43 | 40 | 42 | 1,867,400 | 0 | 100% | 105% | 61% | -- | 100% | 110% | 114% | 81% | 114% |
20240808 | 42 | 44 | 42 | 42 | 830,200 | 0 | 100% | 100% | 44% | -- | 98% | 98% | 104% | 81% | 114% |
20240809 | 46 | 47 | 44 | 45 | 4,575,700 | 3 | 107% | 98% | 551% | ▲ | 98% | 104% | 104% | 87% | 122% |
20240813 | 45 | 46 | 43 | 44 | 1,467,400 | -1 | 98% | 98% | 32% | ▼ | 102% | 104% | 104% | 85% | 119% |
20240814 | 45 | 46 | 44 | 46 | 1,117,500 | 2 | 105% | 102% | 76% | ▲ | 100% | 102% | 109% | 88% | 124% |
20240815 | 45 | 46 | 45 | 45 | 440,700 | -1 | 98% | 100% | 39% | ▼ | 98% | 102% | 109% | 87% | 122% |
20240816 | 46 | 46 | 44 | 45 | 999,300 | 0 | 100% | 98% | 227% | -- | 102% | 102% | 109% | 87% | 122% |
20240819 | 46 | 49 | 45 | 47 | 3,165,000 | 2 | 104% | 102% | 317% | ▲ | 96% | 100% | 104% | 90% | 127% |
20240820 | 48 | 48 | 46 | 46 | 1,009,800 | -1 | 98% | 96% | 32% | ▼ | 100% | 104% | 109% | 88% | 124% |
20240821 | 46 | 47 | 46 | 46 | 814,900 | 0 | 100% | 100% | 81% | -- | 100% | 100% | 106% | 88% | 124% |
20240822 | 47 | 48 | 46 | 47 | 882,700 | 1 | 102% | 100% | 108% | ▲ | 98% | 100% | 106% | 90% | 127% |
20240823 | 47 | 47 | 46 | 46 | 247,000 | -1 | 98% | 98% | 28% | ▼ | 104% | 102% | 109% | 88% | 124% |
20240826 | 46 | 48 | 46 | 48 | 1,410,800 | 2 | 104% | 104% | 571% | ▲ | 102% | 100% | 109% | 92% | 130% |
20240827 | 46 | 48 | 46 | 47 | 1,149,900 | -1 | 98% | 102% | 82% | ▼ | 100% | 100% | 106% | 90% | 127% |
20240828 | 47 | 48 | 46 | 47 | 582,400 | 0 | 100% | 100% | 51% | -- | 100% | 100% | 106% | 90% | 127% |
20240829 | 47 | 48 | 46 | 47 | 995,200 | 0 | 100% | 100% | 171% | -- | 98% | 96% | 100% | 90% | 127% |
20240830 | 47 | 47 | 46 | 46 | 433,900 | -1 | 98% | 98% | 44% | ▼ | 98% | 96% | 98% | 96% | 124% |
20240902 | 47 | 47 | 45 | 46 | 1,137,900 | 0 | 100% | 98% | 262% | -- | 104% | 98% | 102% | 96% | 124% |
20240903 | 45 | 47 | 45 | 47 | 756,000 | 1 | 102% | 104% | 66% | ▲ | 100% | 98% | 102% | 98% | 112% |
20240904 | 45 | 47 | 45 | 45 | 747,200 | -2 | 96% | 100% | 99% | ▼ | 98% | 107% | 100% | 94% | 107% |
20240905 | 46 | 46 | 45 | 45 | 373,700 | 0 | 100% | 98% | 50% | -- | 96% | 111% | 102% | 94% | 107% |
20240906 | 45 | 46 | 42 | 43 | 3,284,100 | -2 | 96% | 96% | 879% | ▼ | 102% | 116% | 107% | 90% | 100% |
20240909 | 43 | 45 | 42 | 44 | 1,105,400 | 1 | 102% | 102% | 34% | ▲ | 100% | 107% | 105% | 92% | 102% |
20240910 | 44 | 45 | 44 | 44 | 107,700 | 0 | 100% | 100% | 10% | -- | 111% | 105% | 105% | 92% | 102% |
20240911 | 44 | 56 | 43 | 49 | 45,937,000 | 5 | 111% | 111% | 42653% | ▲ | 94% | 87% | 87% | 100% | 114% |
20240912 | 53 | 57 | 48 | 50 | 40,998,000 | 1 | 102% | 94% | 89% | ▲▲ | 96% | 92% | 94% | 100% | 116% |
20240913 | 49 | 49 | 46 | 47 | 10,136,000 | -3 | 94% | 96% | 25% | ▼ | 96% | 98% | 94% | 94% | 109% |
20240917 | 47 | 48 | 44 | 45 | 6,744,200 | -2 | 96% | 96% | 67% | ▼▼ | 100% | 100% | 96% | 90% | 105% |
20240918 | 46 | 47 | 45 | 46 | 2,473,700 | 1 | 102% | 100% | 37% | ▲ | 98% | 100% | 96% | 92% | 107% |
20240919 | 46 | 47 | 45 | 45 | 2,898,400 | -1 | 98% | 98% | 117% | ▼ | 98% | 100% | 93% | 90% | 105% |
20240920 | 46 | 47 | 45 | 45 | 1,003,600 | 0 | 100% | 98% | 35% | -- | 100% | 100% | 93% | 90% | 105% |
20240924 | 46 | 47 | 45 | 46 | 1,905,300 | 1 | 102% | 100% | 190% | ▲ | 100% | 100% | 91% | 92% | 107% |
20240925 | 46 | 47 | 45 | 46 | 1,542,300 | 0 | 100% | 100% | 81% | -- | 100% | 100% | 91% | 92% | 107% |
20240926 | 46 | 47 | 45 | 46 | 756,900 | 0 | 100% | 100% | 49% | -- | 100% | 96% | 91% | 92% | 107% |
20240927 | 46 | 47 | 46 | 46 | 287,300 | 0 | 100% | 100% | 38% | -- | 102% | 98% | 93% | 92% | 107% |
20240930 | 45 | 46 | 44 | 46 | 2,311,800 | 0 | 100% | 102% | 805% | -- | 100% | 96% | 91% | 92% | 107% |
20241001 | 46 | 46 | 45 | 46 | 690,700 | 0 | 100% | 100% | 30% | -- | 98% | 96% | 93% | 92% | 107% |
20241002 | 45 | 46 | 44 | 44 | 1,832,300 | -2 | 96% | 98% | 265% | ▼ | 98% | 96% | 93% | 88% | 102% |
20241003 | 45 | 46 | 44 | 44 | 885,200 | 0 | 100% | 98% | 48% | -- | 100% | 95% | 95% | 88% | 102% |
20241004 | 44 | 45 | 44 | 44 | 641,600 | 0 | 100% | 100% | 72% | -- | 96% | 93% | 93% | 88% | 102% |
20241007 | 45 | 45 | 43 | 43 | 2,492,200 | -1 | 98% | 96% | 388% | ▼ | 100% | 98% | 0% | 86% | 100% |
20241008 | 43 | 44 | 42 | 43 | 2,340,400 | 0 | 100% | 100% | 94% | -- | 98% | 98% | 0% | 86% | 100% |
20241009 | 43 | 43 | 42 | 42 | 1,215,900 | -1 | 98% | 98% | 52% | ▼ | 98% | 98% | 0% | 84% | 100% |
20241010 | 43 | 43 | 42 | 42 | 332,800 | 0 | 100% | 98% | 27% | -- | 98% | 100% | 0% | 84% | 100% |
20241011 | 42 | 43 | 41 | 41 | 2,903,600 | -1 | 98% | 98% | 872% | ▼ | 100% | 100% | 0% | 82% | 100% |
20241015 | 42 | 43 | 41 | 42 | 1,266,500 | 1 | 102% | 100% | 44% | ▲ | 98% | 100% | 0% | 89% | 102% |
20241016 | 42 | 42 | 41 | 41 | 202,200 | -1 | 98% | 98% | 16% | ▼ | 100% | 100% | 0% | 89% | 100% |
20241017 | 42 | 43 | 41 | 42 | 849,900 | 1 | 102% | 100% | 420% | ▲ | 98% | 0% | 0% | 91% | 102% |
20241018 | 42 | 43 | 41 | 41 | 1,290,300 | -1 | 98% | 98% | 152% | ▼ | 102% | 0% | 0% | 89% | 100% |
20241021 | 41 | 43 | 41 | 42 | 596,800 | 1 | 102% | 102% | 46% | ▲ | 100% | 0% | 0% | 91% | 102% |
20241022 | 42 | 43 | 41 | 42 | 836,200 | 0 | 100% | 100% | 140% | -- | % | % | % | 91% | 102% |
信用取引情報
thedate | short | long | 一般信用売残 | 一般信用買残 | 制度信用売残 | 制度信用買残 |
---|---|---|---|---|---|---|
2024-10-18 | 0 | 15,196,800 | 0 | 9,887,500 | 0 | 5,309,300 |
2024-10-11 | 0 | 15,612,900 | 0 | 10,334,500 | 0 | 5,278,400 |
2024-10-04 | 0 | 15,747,900 | 0 | 10,362,100 | 0 | 5,385,800 |
2024-09-27 | 0 | 16,495,600 | 0 | 10,463,500 | 0 | 6,032,100 |
2024-09-20 | 0 | 16,023,900 | 0 | 10,397,800 | 0 | 5,626,100 |
2024-09-13 | 0 | 16,424,000 | 0 | 10,342,500 | 0 | 6,081,500 |
2024-09-06 | 0 | 12,974,500 | 0 | 9,614,200 | 0 | 3,360,300 |
2024-08-30 | 0 | 13,399,800 | 0 | 9,562,800 | 0 | 3,837,000 |
2024-08-23 | 0 | 13,436,200 | 0 | 9,545,900 | 0 | 3,890,300 |
2024-08-16 | 0 | 13,067,700 | 0 | 9,393,000 | 0 | 3,674,700 |
2024-08-09 | 0 | 13,104,900 | 0 | 9,221,100 | 0 | 3,883,800 |
2024-08-02 | 0 | 14,693,500 | 0 | 10,051,400 | 0 | 4,642,100 |
2024-07-26 | 0 | 13,907,900 | 0 | 9,943,200 | 0 | 3,964,700 |
2024-07-19 | 0 | 13,480,200 | 0 | 9,779,300 | 0 | 3,700,900 |
2024-07-12 | 0 | 13,621,300 | 0 | 9,872,300 | 0 | 3,749,000 |
2024-07-05 | 0 | 13,301,300 | 0 | 9,602,000 | 0 | 3,699,300 |
2024-06-28 | 0 | 13,325,000 | 0 | 9,580,100 | 0 | 3,744,900 |
2024-06-21 | 0 | 13,463,800 | 0 | 9,557,800 | 0 | 3,906,000 |
2024-06-14 | 0 | 13,449,400 | 0 | 9,628,400 | 0 | 3,821,000 |
2024-06-07 | 0 | 13,763,300 | 0 | 9,853,500 | 0 | 3,909,800 |
2024-05-31 | 0 | 13,578,900 | 0 | 9,669,400 | 0 | 3,909,500 |
2024-05-24 | 0 | 13,999,600 | 0 | 9,705,400 | 0 | 4,294,200 |
2024-05-17 | 0 | 14,101,600 | 0 | 9,801,500 | 0 | 4,300,100 |
2024-05-10 | 0 | 14,195,200 | 0 | 9,858,800 | 0 | 4,336,400 |
2024-05-02 | 0 | 14,450,300 | 0 | 9,888,400 | 0 | 4,561,900 |
2024-04-26 | 0 | 14,895,800 | 0 | 9,904,400 | 0 | 4,991,400 |
2024-04-19 | 0 | 15,002,000 | 0 | 10,006,500 | 0 | 4,995,500 |
2024-04-12 | 0 | 15,748,200 | 0 | 10,451,000 | 0 | 5,297,200 |
2024-04-05 | 0 | 15,608,900 | 0 | 10,543,000 | 0 | 5,065,900 |
2024-03-29 | 0 | 16,144,600 | 0 | 10,807,300 | 0 | 5,337,300 |
2024-03-22 | 0 | 15,628,700 | 0 | 10,767,200 | 0 | 4,861,500 |
2024-03-15 | 0 | 15,950,100 | 0 | 10,752,400 | 0 | 5,197,700 |
2024-03-08 | 0 | 16,224,900 | 0 | 11,309,100 | 0 | 4,915,800 |
2024-03-01 | 0 | 16,266,900 | 0 | 11,010,900 | 0 | 5,256,000 |
2024-02-22 | 0 | 16,353,600 | 0 | 10,948,000 | 0 | 5,405,600 |
2024-02-16 | 0 | 16,900,900 | 0 | 11,038,900 | 0 | 5,862,000 |
2024-02-09 | 0 | 17,138,500 | 0 | 10,982,800 | 0 | 6,155,700 |
2024-02-02 | 0 | 17,957,500 | 0 | 11,371,700 | 0 | 6,585,800 |
2024-01-26 | 0 | 18,530,800 | 0 | 11,439,300 | 0 | 7,091,500 |
2024-01-19 | 0 | 18,741,100 | 0 | 11,376,300 | 0 | 7,364,800 |
2024-01-12 | 0 | 18,712,800 | 0 | 11,289,600 | 0 | 7,423,200 |
機関空売り情報
報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
---|---|---|---|---|---|---|---|---|---|---|
2024-10-17 | Nomura International plc | 1,116,100 | 0.42% | ▼ | -322,200 | 42 | 43 | 41 | 42 | 849,900 |
2024-10-15 | Nomura International plc | 1,438,300 | 0.54% | ▼ | -221,000 | 42 | 43 | 41 | 42 | 1,266,500 |
2024-10-11 | UBS AG | 1,948,000 | 0.73% | ▲ | 198,800 | 42 | 43 | 41 | 41 | 2,903,600 |
2024-10-11 | Nomura International plc | 1,659,300 | 0.62% | ▲ | 42 | 43 | 41 | 41 | 2,903,600 | |
2024-10-08 | UBS AG | 1,749,200 | 0.66% | ▲ | 169,500 | 43 | 44 | 42 | 43 | 2,340,400 |
2024-10-07 | UBS AG | 1,579,700 | 0.59% | ▲ | 45 | 45 | 43 | 43 | 2,492,200 | |
2024-09-12 | Barclays Capital Securities Ltd | 1,303,900 | 0.49% | ▼ | -230,000 | 53 | 57 | 48 | 50 | 40,998,000 |
2024-06-10 | Barclays Capital Securities Ltd | 1,533,900 | 0.59% | ▼ | -108,000 | 45 | 46 | 44 | 45 | 860,100 |
2024-05-29 | Barclays Capital Securities Ltd | 1,641,900 | 0.64% | ▲ | 45 | 45 | 44 | 44 | 282,900 | |
2024-04-19 | JPM Securities Japan Co Ltd. | 1,258,800 | 0.49% | ▼ | -273,400 | 47 | 47 | 44 | 45 | 2,902,900 |
2024-04-12 | JPM Securities Japan Co Ltd. | 1,532,200 | 0.59% | ▼ | -228,000 | 48 | 49 | 48 | 48 | 777,900 |
2024-04-05 | JPM Securities Japan Co Ltd. | 1,760,200 | 0.68% | ▼ | -233,700 | 47 | 48 | 46 | 47 | 907,900 |
2024-04-01 | JPM Securities Japan Co Ltd. | 1,993,900 | 0.77% | ▼ | -301,300 | 50 | 50 | 49 | 49 | 990,100 |
2024-03-27 | JPM Securities Japan Co Ltd. | 2,295,200 | 0.89% | ▼ | -92,200 | 50 | 51 | 50 | 50 | 447,600 |
2024-03-21 | JPM Securities Japan Co Ltd. | 2,387,400 | 0.93% | ▼ | -598,100 | 51 | 53 | 51 | 53 | 855,400 |
2024-03-15 | Man Solutions Limited | 1,116,800 | 0.43% | ▼ | -258,100 | 49 | 49 | 47 | 48 | 2,128,700 |
2024-03-07 | JPM Securities Japan Co Ltd. | 2,985,500 | 1.16% | ▼ | -306,100 | 54 | 56 | 53 | 55 | 3,883,900 |
2024-03-04 | モルガン・スタンレーMUFG証券株式会社 | 1,177,600 | 0.46% | ▼ | -302,600 | 54 | 55 | 51 | 52 | 4,146,900 |
TDnet更新情報
EDINEt更新情報
docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
---|---|---|---|---|---|
S100TBOM | 350 | 2024-04-26 15:32 | 株式会社メディネット | マッコーリー バンク リミテッド | 変更報告書(特例対象株券等) |
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
2370 | 1 | 株式会社メディネット | 2024-10-23 07:23:38 |
2370 | 2 | 株式会社メディネット | 株主・投資家情報 | IRサイトの使い方 | 2024-06-19 01:28:20 |
2370 | 2 | 株式会社メディネット | 株主・投資家情報 | IRページのサイトマップ | 2024-06-19 01:28:19 |
2370 | 2 | 株式会社メディネット | 株主・投資家情報 | 事業等のリスク | 2024-06-19 01:28:11 |
2370 | 2 | 株式会社メディネット | お問い合わせ | 株主・投資家情報に関するお問い合わせ | 2024-06-19 01:28:05 |
2370 | 2 | MEDINET | Investors | 2024-06-19 01:28:01 |
2370 | 2 | 株式会社メディネット 最新ニュース | 2024-06-18 04:25:55 |
2370 | 2 | 株式会社メディネット | 株主・投資家情報 | IRについてFAQ | 2024-06-14 09:42:55 |
2370 | 2 | 株式会社メディネット | 株主・投資家情報 | IRニュース情報 | 2024-06-14 09:42:54 |
2370 | 2 | 株式会社メディネット | 株主・投資家情報 | 電子公告 | 2024-06-14 09:42:53 |