| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 830 | 830 | 820 | 829 | 10,000 | -1 | 100% | 100% | 69% | ▼ | 101% | 103% | 103% | 100% | 110% |
| 20240925 | 829 | 837 | 817 | 837 | 22,300 | 8 | 101% | 101% | 223% | ▲ | 103% | 102% | 103% | 100% | 111% |
| 20240926 | 837 | 862 | 834 | 862 | 33,800 | 25 | 103% | 103% | 152% | ▲▲ | 98% | 101% | 100% | 100% | 114% |
| 20240927 | 862 | 862 | 842 | 846 | 13,500 | -16 | 98% | 98% | 40% | ▼ | 98% | 104% | 102% | 98% | 112% |
| 20240930 | 846 | 846 | 828 | 829 | 28,400 | -17 | 98% | 98% | 210% | ▼▼ | 103% | 106% | 105% | 96% | 110% |
| 20241001 | 828 | 850 | 828 | 850 | 7,000 | 21 | 103% | 103% | 25% | ▲ | 100% | 102% | 102% | 99% | 112% |
| 20241002 | 850 | 863 | 848 | 849 | 24,800 | -1 | 100% | 100% | 354% | ▼ | 101% | 99% | 101% | 98% | 112% |
| 20241003 | 862 | 881 | 862 | 869 | 24,300 | 20 | 102% | 101% | 98% | ▲ | 101% | 98% | 100% | 100% | 115% |
| 20241004 | 869 | 885 | 869 | 881 | 18,100 | 12 | 101% | 101% | 74% | ▲▲ | 99% | 96% | 99% | 100% | 117% |
| 20241007 | 881 | 886 | 856 | 870 | 60,400 | -11 | 99% | 99% | 334% | ▼ | 99% | 99% | 101% | 99% | 115% |
| 20241008 | 863 | 868 | 857 | 857 | 6,700 | -13 | 99% | 99% | 11% | ▼▼ | 100% | 101% | 102% | 97% | 113% |
| 20241009 | 852 | 858 | 851 | 853 | 9,200 | -4 | 100% | 100% | 137% | ▼▼▼ | 99% | 100% | 102% | 97% | 113% |
| 20241010 | 853 | 853 | 842 | 848 | 8,400 | -5 | 99% | 99% | 91% | ▼▼▼▼ | 101% | 101% | 103% | 96% | 112% |
| 20241011 | 844 | 853 | 841 | 850 | 7,900 | 2 | 100% | 101% | 94% | ▲ | 100% | 99% | 102% | 96% | 110% |
| 20241015 | 858 | 858 | 847 | 858 | 11,900 | 8 | 101% | 100% | 151% | ▲▲ | 100% | 100% | 100% | 97% | 111% |
| 20241016 | 850 | 862 | 850 | 853 | 6,700 | -5 | 99% | 100% | 56% | ▼ | 100% | 98% | 99% | 97% | 109% |
| 20241017 | 853 | 855 | 848 | 854 | 7,400 | 1 | 100% | 100% | 110% | ▲ | 99% | 98% | 99% | 97% | 105% |
| 20241018 | 858 | 858 | 850 | 850 | 3,500 | -4 | 100% | 99% | 47% | ▼ | 100% | 99% | 100% | 96% | 103% |
| 20241021 | 851 | 855 | 846 | 853 | 4,900 | 3 | 100% | 100% | 140% | ▲ | 98% | 101% | 99% | 97% | 103% |
| 20241022 | 853 | 855 | 832 | 833 | 11,400 | -20 | 98% | 98% | 233% | ▼ | 99% | 104% | 101% | 95% | 100% |
| 20241023 | 836 | 836 | 830 | 830 | 2,400 | -3 | 100% | 99% | 21% | ▼▼ | 101% | 105% | 100% | 94% | 100% |
| 20241024 | 830 | 849 | 830 | 840 | 12,100 | 10 | 101% | 101% | 504% | ▲ | 100% | 101% | 98% | 95% | 101% |
| 20241025 | 840 | 848 | 840 | 840 | 13,400 | 0 | 100% | 100% | 111% | -- | 103% | 101% | 96% | 95% | 101% |
| 20241028 | 840 | 863 | 840 | 862 | 9,100 | 22 | 103% | 103% | 68% | ▲ | 101% | 96% | 92% | 98% | 104% |
| 20241029 | 862 | 877 | 862 | 871 | 12,500 | 9 | 101% | 101% | 137% | ▲▲ | 94% | 95% | 91% | 99% | 105% |
| 20241030 | 871 | 872 | 820 | 820 | 52,100 | -51 | 94% | 94% | 417% | ▼ | 103% | 103% | 96% | 93% | 100% |
| 20241031 | 820 | 848 | 820 | 846 | 13,500 | 26 | 103% | 103% | 26% | ▲ | 98% | 100% | 93% | 96% | 103% |
| 20241101 | 846 | 849 | 825 | 827 | 7,400 | -19 | 98% | 98% | 55% | ▼ | 99% | 100% | 95% | 94% | 101% |
| 20241105 | 827 | 827 | 814 | 822 | 4,100 | -5 | 99% | 99% | 55% | ▼▼ | 101% | 100% | 97% | 94% | 100% |
| 20241106 | 823 | 832 | 823 | 831 | 7,300 | 9 | 101% | 101% | 178% | ▲ | 101% | 96% | 95% | 95% | 101% |
| 20241107 | 839 | 847 | 831 | 847 | 12,300 | 16 | 102% | 101% | 168% | ▲▲ | 98% | 93% | 95% | 97% | 103% |
| 20241108 | 848 | 848 | 828 | 828 | 6,000 | -19 | 98% | 98% | 49% | ▼ | 100% | 96% | 98% | 95% | 101% |
| 20241111 | 823 | 823 | 808 | 820 | 11,800 | -8 | 99% | 100% | 197% | ▼▼ | 98% | 95% | 99% | 94% | 100% |
| 20241112 | 820 | 823 | 805 | 806 | 8,500 | -14 | 98% | 98% | 72% | ▼▼▼ | 96% | 97% | 105% | 93% | 100% |
| 20241113 | 805 | 812 | 770 | 770 | 41,000 | -36 | 96% | 96% | 482% | ▼▼▼▼ | 102% | 101% | 109% | 88% | 100% |
| 20241114 | 774 | 801 | 774 | 790 | 13,600 | 20 | 103% | 102% | 33% | ▲ | 98% | 98% | 106% | 91% | 103% |
| 20241115 | 798 | 798 | 782 | 782 | 7,900 | -8 | 99% | 98% | 58% | ▼ | 100% | 101% | 109% | 90% | 102% |
| 20241118 | 779 | 788 | 778 | 778 | 7,000 | -4 | 99% | 100% | 89% | ▼▼ | 100% | 101% | 109% | 89% | 101% |
| 20241119 | 776 | 788 | 776 | 777 | 3,500 | -1 | 100% | 100% | 50% | ▼▼▼ | 101% | 102% | 109% | 89% | 101% |
| 20241120 | 776 | 784 | 776 | 780 | 8,300 | 3 | 100% | 101% | 237% | ▲ | 101% | 101% | 108% | 90% | 101% |
| 20241121 | 780 | 786 | 774 | 784 | 7,400 | 4 | 101% | 101% | 89% | ▲▲ | 100% | 100% | 108% | 90% | 102% |
| 20241122 | 780 | 783 | 772 | 777 | 9,800 | -7 | 99% | 100% | 132% | ▼ | 101% | 101% | 109% | 89% | 101% |
| 20241125 | 777 | 785 | 777 | 785 | 15,200 | 8 | 101% | 101% | 155% | ▲ | 99% | 99% | 106% | 90% | 102% |
| 20241126 | 796 | 796 | 779 | 788 | 17,800 | 3 | 100% | 99% | 117% | ▲▲ | 98% | 101% | 106% | 90% | 102% |
| 20241127 | 792 | 792 | 770 | 776 | 17,800 | -12 | 98% | 98% | 100% | ▼ | 101% | 103% | 108% | 92% | 101% |
| 20241128 | 777 | 787 | 777 | 783 | 10,100 | 7 | 101% | 101% | 57% | ▲ | 99% | 103% | 107% | 92% | 102% |
| 20241129 | 783 | 783 | 774 | 774 | 17,500 | -9 | 99% | 99% | 173% | ▼ | 101% | 104% | 109% | 91% | 101% |
| 20241202 | 774 | 793 | 774 | 785 | 11,000 | 11 | 101% | 101% | 63% | ▲ | 101% | 102% | 106% | 93% | 102% |
| 20241203 | 792 | 809 | 792 | 800 | 10,500 | 15 | 102% | 101% | 95% | ▲▲ | 99% | 106% | 105% | 94% | 104% |
| 20241204 | 800 | 806 | 795 | 795 | 8,700 | -5 | 99% | 99% | 83% | ▼ | 101% | 105% | 105% | 94% | 103% |
| 20241205 | 803 | 817 | 803 | 808 | 15,300 | 13 | 102% | 101% | 176% | ▲ | 100% | 104% | 104% | 98% | 105% |
| 20241206 | 808 | 814 | 805 | 807 | 3,700 | -1 | 100% | 100% | 24% | ▼ | 100% | 104% | 0% | 98% | 105% |
| 20241209 | 806 | 822 | 806 | 810 | 12,500 | 3 | 100% | 100% | 338% | ▲ | 103% | 99% | 0% | 100% | 105% |
| 20241210 | 825 | 846 | 825 | 846 | 20,300 | 36 | 104% | 103% | 162% | ▲▲ | 98% | 97% | 0% | 100% | 110% |
| 20241211 | 856 | 856 | 826 | 840 | 52,300 | -6 | 99% | 98% | 258% | ▼ | 99% | 98% | 0% | 99% | 109% |
| 20241212 | 846 | 846 | 836 | 841 | 9,200 | 1 | 100% | 99% | 18% | ▲ | 97% | 99% | 0% | 99% | 109% |
| 20241213 | 841 | 844 | 812 | 812 | 14,900 | -29 | 97% | 97% | 162% | ▼ | 100% | 104% | 0% | 96% | 105% |
| 20241216 | 812 | 829 | 812 | 816 | 4,400 | 4 | 100% | 100% | 30% | ▲ | 101% | 102% | 0% | 96% | 105% |
| 20241217 | 822 | 828 | 818 | 828 | 3,600 | 12 | 101% | 101% | 82% | ▲▲ | 101% | 0% | 0% | 98% | 107% |
| 20241218 | 821 | 829 | 821 | 829 | 7,000 | 1 | 100% | 101% | 194% | ▲▲▲ | 101% | 0% | 0% | 98% | 107% |
| 20241219 | 828 | 835 | 826 | 835 | 8,600 | 6 | 101% | 101% | 123% | ▲▲▲▲ | 100% | 0% | 0% | 99% | 108% |
| 20241220 | 844 | 844 | 840 | 841 | 12,100 | 6 | 101% | 100% | 141% | ▲▲▲▲▲ | % | % | % | 99% | 109% |
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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 18,200 | 41,000 | 100 | 16,900 | 18,100 | 24,100 |
| 2024-12-06 | 19,800 | 46,200 | 100 | 19,700 | 19,700 | 26,500 |
| 2024-11-29 | 21,200 | 45,900 | 100 | 19,500 | 21,100 | 26,400 |
| 2024-11-22 | 21,400 | 44,800 | 100 | 18,100 | 21,300 | 26,700 |
| 2024-11-15 | 21,500 | 43,100 | 100 | 17,500 | 21,400 | 25,600 |
| 2024-11-08 | 22,300 | 42,200 | 100 | 17,500 | 22,200 | 24,700 |
| 2024-11-01 | 22,800 | 41,900 | 100 | 17,500 | 22,700 | 24,400 |
| 2024-10-25 | 24,200 | 43,400 | 100 | 18,400 | 24,100 | 25,000 |
| 2024-10-18 | 24,400 | 45,000 | 100 | 19,600 | 24,300 | 25,400 |
| 2024-10-11 | 25,700 | 44,400 | 100 | 19,000 | 25,600 | 25,400 |
| 2024-10-04 | 28,200 | 53,900 | 100 | 26,500 | 28,100 | 27,400 |
| 2024-09-27 | 27,700 | 49,000 | 100 | 22,100 | 27,600 | 26,900 |
| 2024-09-20 | 22,500 | 56,000 | 300 | 27,200 | 22,200 | 28,800 |
| 2024-09-13 | 21,300 | 57,400 | 300 | 28,500 | 21,000 | 28,900 |
| 2024-09-06 | 20,800 | 55,300 | 300 | 28,100 | 20,500 | 27,200 |
| 2024-08-30 | 21,000 | 49,900 | 400 | 24,100 | 20,600 | 25,800 |
| 2024-08-23 | 24,700 | 51,700 | 400 | 24,500 | 24,300 | 27,200 |
| 2024-08-16 | 27,900 | 52,100 | 400 | 23,600 | 27,500 | 28,500 |
| 2024-08-09 | 32,100 | 53,900 | 500 | 23,700 | 31,600 | 30,200 |
| 2024-08-02 | 35,200 | 63,600 | 1,500 | 23,400 | 33,700 | 40,200 |
| 2024-07-26 | 37,400 | 58,500 | 2,200 | 20,700 | 35,200 | 37,800 |
| 2024-07-19 | 38,900 | 61,200 | 2,200 | 18,500 | 36,700 | 42,700 |
| 2024-07-12 | 43,100 | 60,200 | 2,200 | 17,500 | 40,900 | 42,700 |
| 2024-07-05 | 53,500 | 67,600 | 2,400 | 19,000 | 51,100 | 48,600 |
| 2024-06-28 | 80,200 | 74,100 | 4,700 | 33,800 | 75,500 | 40,300 |
| 2024-06-21 | 746,000 | 68,700 | 631,800 | 26,800 | 114,200 | 41,900 |
| 2024-06-14 | 643,400 | 63,500 | 567,800 | 25,200 | 75,600 | 38,300 |
| 2024-06-07 | 630,300 | 90,600 | 562,800 | 26,000 | 67,500 | 64,600 |
| 2024-05-31 | 559,000 | 61,100 | 541,400 | 19,800 | 17,600 | 41,300 |
| 2024-05-24 | 541,600 | 64,600 | 528,400 | 12,300 | 13,200 | 52,300 |
| 2024-05-17 | 481,300 | 62,600 | 471,100 | 9,900 | 10,200 | 52,700 |
| 2024-05-10 | 467,200 | 77,900 | 458,300 | 10,900 | 8,900 | 67,000 |
| 2024-05-02 | 207,700 | 56,200 | 201,200 | 10,300 | 6,500 | 45,900 |
| 2024-04-26 | 163,000 | 56,300 | 158,700 | 11,000 | 4,300 | 45,300 |
| 2024-04-19 | 114,200 | 54,600 | 110,300 | 10,100 | 3,900 | 44,500 |
| 2024-04-12 | 85,400 | 52,000 | 81,000 | 9,800 | 4,400 | 42,200 |
| 2024-04-05 | 48,700 | 53,100 | 44,100 | 9,700 | 4,600 | 43,400 |
| 2024-03-29 | 16,400 | 52,300 | 11,100 | 10,400 | 5,300 | 41,900 |
| 2024-03-22 | 6,000 | 48,900 | 1,300 | 10,200 | 4,700 | 38,700 |
| 2024-03-15 | 5,200 | 45,300 | 1,000 | 10,000 | 4,200 | 35,300 |
| 2024-03-08 | 5,100 | 46,500 | 1,000 | 9,600 | 4,100 | 36,900 |
| 2024-03-01 | 5,600 | 42,100 | 900 | 10,100 | 4,700 | 32,000 |
| 2024-02-22 | 5,500 | 39,400 | 800 | 10,800 | 4,700 | 28,600 |
| 2024-02-16 | 5,600 | 35,700 | 800 | 10,300 | 4,800 | 25,400 |
| 2024-02-09 | 5,500 | 27,300 | 600 | 6,900 | 4,900 | 20,400 |
| 2024-02-02 | 6,200 | 25,900 | 600 | 6,900 | 5,600 | 19,000 |
| 2024-01-26 | 6,400 | 29,500 | 500 | 6,800 | 5,900 | 22,700 |
| 2024-01-19 | 5,800 | 27,600 | 200 | 6,700 | 5,600 | 20,900 |
| 2024-01-12 | 6,200 | 26,000 | 200 | 6,200 | 6,000 | 19,800 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241108 | 15:30 | メディアスＨＤ | 2025年６月期 第１四半期決算短信〔日本基準〕（連結） |
| 20241001 | 10:00 | メディアスＨＤ | （開示事項の経過）連結子会社における会社分割（吸収分割）完了に関するお知らせ |
| 20240930 | 15:30 | メディアスＨＤ | 事後交付による株式報酬としての新株式発行の払込完了に関するお知らせ |
| 20240829 | 15:30 | メディアスＨＤ | 事後交付による株式報酬制度の継続及び一部改定に関するお知らせ |
| 20240829 | 15:30 | メディアスＨＤ | 事後交付による株式報酬としての新株式発行に関するお知らせ |
| 20240808 | 15:30 | メディアスＨＤ | 2024年６月期 決算短信〔日本基準〕(連結) |
| 20240603 | 15:30 | メディアスＨＤ | 連結業績予想の修正及び配当予想の修正に関するお知らせ |
| 20240522 | 15:30 | メディアスＨＤ | 連結子会社における会社分割（吸収分割）に関するお知らせ |
| 20240513 | 14:00 | メディアスＨＤ | (訂正)「2024年６月期 第３四半期決算短信〔日本基準〕(連結)」の一部訂正について |
| 20240509 | 15:30 | メディアスＨＤ | 2024年６月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240509 | 15:30 | メディアスＨＤ | 株主優待制度の変更（拡充）に関するお知らせ |
| 20240430 | 15:30 | メディアスＨＤ | （開示事項の経過）マコト医科精機株式会社の簡易株式交換による完全子会社化完了に関するお知らせ |
| 20240305 | 15:30 | メディアスＨＤ | （開示事項の経過）マコト医科精機株式会社の簡易株式交換による完全子会社化に関するお知らせ |
| 20240221 | 15:30 | メディアスＨＤ | （開示事項の経過）マコト医科精機株式会社の株式取得に関するお知らせ |
| 20240207 | 15:30 | メディアスＨＤ | 2024年６月期 第２四半期決算短信〔日本基準〕（連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3154 | 2 | 7/12(金),13(土)に、資産運用EXPO【夏】 IR・株式投資フェアに出展いたします。 | メディアスホールディングス株式会社 | 2024-06-21 12:40:20 |
| 3154 | 2 | 株式事務手続きのご案内 | メディアスホールディングス株式会社 | 2024-06-18 23:21:19 |
| 3154 | 2 | 株主総会 | メディアスホールディングス株式会社 | 2024-06-18 23:21:17 |
| 3154 | 2 | 配当方針・配当状況 | メディアスホールディングス株式会社 | 2024-06-18 23:21:15 |
| 3154 | 2 | 株式基本情報 | メディアスホールディングス株式会社 | 2024-06-18 23:21:14 |
| 3154 | 2 | IRライブラリー | メディアスホールディングス株式会社 | 2024-06-18 23:21:12 |
| 3154 | 2 | 会社説明会 | メディアスホールディングス株式会社 | 2024-06-18 23:21:10 |
| 3154 | 2 | 株主通信 | メディアスホールディングス株式会社 | 2024-06-18 23:21:08 |
| 3154 | 2 | 有価証券報告書 | メディアスホールディングス株式会社 | 2024-06-18 23:21:07 |
| 3154 | 2 | 決算短信 | メディアスホールディングス株式会社 | 2024-06-18 23:21:04 |