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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250310 | 959 | 959 | 935 | 950 | 9,900 | -9 | 99% | 99% | 81% | ▼ | 98% | 102% | 103% | 99% | 110% |
20250311 | 942 | 966 | 919 | 925 | 16,900 | -25 | 97% | 98% | 171% | ▼▼ | 104% | 106% | 107% | 96% | 107% |
20250312 | 910 | 959 | 910 | 947 | 13,700 | 22 | 102% | 104% | 81% | ▲ | 100% | 101% | 100% | 99% | 109% |
20250313 | 950 | 955 | 944 | 951 | 9,100 | 4 | 100% | 100% | 66% | ▲▲ | 100% | 102% | 100% | 99% | 110% |
20250314 | 949 | 955 | 940 | 952 | 14,800 | 1 | 100% | 100% | 163% | ▲▲▲ | 101% | 102% | 98% | 99% | 109% |
20250317 | 952 | 961 | 948 | 961 | 17,600 | 9 | 101% | 101% | 119% | ▲▲▲▲ | 100% | 100% | 97% | 100% | 109% |
20250318 | 964 | 964 | 952 | 960 | 13,100 | -1 | 100% | 100% | 74% | ▼ | 101% | 102% | 98% | 100% | 108% |
20250319 | 954 | 961 | 942 | 961 | 17,100 | 1 | 100% | 101% | 131% | ▲ | 101% | 101% | 99% | 100% | 109% |
20250321 | 961 | 969 | 950 | 969 | 26,800 | 8 | 101% | 101% | 157% | ▲▲ | 98% | 100% | 99% | 100% | 109% |
20250324 | 969 | 969 | 942 | 953 | 24,200 | -16 | 98% | 98% | 90% | ▼ | 101% | 100% | 101% | 98% | 108% |
20250325 | 954 | 965 | 953 | 965 | 22,600 | 12 | 101% | 101% | 93% | ▲ | 100% | 98% | 100% | 100% | 108% |
20250326 | 969 | 969 | 943 | 969 | 29,300 | 4 | 100% | 100% | 130% | ▲▲ | 100% | 97% | 100% | 100% | 109% |
20250327 | 969 | 972 | 940 | 972 | 62,800 | 3 | 100% | 100% | 214% | ▲▲▲ | 98% | 96% | 100% | 100% | 109% |
20250328 | 972 | 973 | 952 | 952 | 96,000 | -20 | 98% | 98% | 153% | ▼ | 100% | 95% | 103% | 98% | 107% |
20250331 | 948 | 952 | 924 | 947 | 136,700 | -5 | 99% | 100% | 142% | ▼▼ | 98% | 91% | 102% | 97% | 103% |
20250401 | 958 | 958 | 937 | 937 | 101,500 | -10 | 99% | 98% | 74% | ▼▼▼ | 98% | 92% | 103% | 96% | 101% |
20250402 | 950 | 950 | 931 | 935 | 99,400 | -2 | 100% | 98% | 98% | ▼▼▼▼ | 97% | 98% | 105% | 96% | 101% |
20250403 | 931 | 931 | 898 | 901 | 164,700 | -34 | 96% | 97% | 166% | ▼▼▼▼▼ | 96% | 103% | 110% | 93% | 100% |
20250404 | 890 | 890 | 835 | 852 | 69,700 | -49 | 95% | 96% | 42% | ▼▼▼▼▼▼ | 104% | 111% | 117% | 88% | 100% |
20250408 | 841 | 875 | 826 | 875 | 32,000 | 23 | 103% | 104% | 46% | ▲ | 96% | 107% | 112% | 90% | 103% |
20250409 | 875 | 875 | 842 | 843 | 23,300 | -32 | 96% | 96% | 73% | ▼ | 101% | 103% | 109% | 87% | 100% |
20250410 | 901 | 915 | 884 | 910 | 19,600 | 67 | 108% | 101% | 84% | ▲ | 102% | 104% | 110% | 94% | 108% |
20250411 | 895 | 913 | 881 | 913 | 28,100 | 3 | 100% | 102% | 143% | ▲▲ | 102% | 104% | 107% | 94% | 108% |
20250414 | 920 | 940 | 920 | 936 | 13,900 | 23 | 103% | 102% | 49% | ▲▲▲ | 99% | 102% | 103% | 96% | 111% |
20250415 | 940 | 943 | 921 | 928 | 10,700 | -8 | 99% | 99% | 77% | ▼ | 99% | 104% | 104% | 95% | 110% |
20250416 | 928 | 936 | 923 | 923 | 8,000 | -5 | 99% | 99% | 75% | ▼▼ | 101% | 105% | 104% | 95% | 109% |
20250417 | 922 | 933 | 920 | 927 | 6,900 | 4 | 100% | 101% | 86% | ▲ | 102% | 104% | 104% | 95% | 110% |
20250418 | 934 | 956 | 934 | 956 | 13,800 | 29 | 103% | 102% | 200% | ▲▲ | 99% | 100% | 100% | 98% | 113% |
20250421 | 969 | 969 | 956 | 956 | 14,100 | 0 | 100% | 99% | 102% | -- | 100% | 102% | 101% | 98% | 113% |
20250422 | 964 | 965 | 955 | 964 | 7,200 | 8 | 101% | 100% | 51% | ▲ | 101% | 101% | 100% | 99% | 114% |
20250423 | 967 | 974 | 967 | 972 | 20,900 | 8 | 101% | 101% | 290% | ▲▲ | 99% | 99% | 100% | 100% | 115% |
20250424 | 970 | 970 | 956 | 959 | 14,600 | -13 | 99% | 99% | 70% | ▼ | 101% | 98% | 101% | 99% | 114% |
20250425 | 959 | 970 | 959 | 970 | 20,800 | 11 | 101% | 101% | 142% | ▲ | 101% | 97% | 100% | 100% | 115% |
20250428 | 973 | 982 | 972 | 981 | 27,500 | 11 | 101% | 101% | 132% | ▲▲ | 98% | 96% | 100% | 100% | 116% |
20250430 | 981 | 983 | 959 | 964 | 23,800 | -17 | 98% | 98% | 87% | ▼ | 99% | 100% | 104% | 98% | 114% |
20250501 | 950 | 954 | 942 | 942 | 28,800 | -22 | 98% | 99% | 121% | ▼▼ | 99% | 102% | 105% | 96% | 112% |
20250502 | 941 | 941 | 915 | 935 | 22,900 | -7 | 99% | 99% | 80% | ▼▼▼ | 101% | 104% | 106% | 95% | 111% |
20250507 | 930 | 950 | 926 | 939 | 19,500 | 4 | 100% | 101% | 85% | ▲ | 100% | 103% | 105% | 96% | 111% |
20250508 | 939 | 948 | 934 | 941 | 9,200 | 2 | 100% | 100% | 47% | ▲▲ | 100% | 100% | 104% | 96% | 112% |
20250509 | 950 | 952 | 940 | 950 | 16,300 | 9 | 101% | 100% | 177% | ▲▲▲ | 100% | 99% | 102% | 97% | 113% |
20250512 | 965 | 971 | 955 | 962 | 19,500 | 12 | 101% | 100% | 120% | ▲▲▲▲ | 99% | 100% | 102% | 98% | 106% |
20250513 | 974 | 974 | 963 | 963 | 10,900 | 1 | 100% | 99% | 56% | ▲▲▲▲▲ | 99% | 101% | 103% | 98% | 105% |
20250514 | 963 | 963 | 943 | 953 | 19,100 | -10 | 99% | 99% | 175% | ▼ | 100% | 101% | 104% | 97% | 103% |
20250515 | 953 | 965 | 951 | 951 | 12,400 | -2 | 100% | 100% | 65% | ▼▼ | 100% | 101% | 104% | 97% | 103% |
20250516 | 953 | 959 | 946 | 952 | 12,500 | 1 | 100% | 100% | 101% | ▲ | 102% | 101% | 103% | 97% | 103% |
20250519 | 955 | 970 | 955 | 970 | 16,000 | 18 | 102% | 102% | 128% | ▲▲ | 98% | 99% | 100% | 99% | 105% |
20250520 | 973 | 974 | 955 | 955 | 19,000 | -15 | 98% | 98% | 119% | ▼ | 101% | 99% | 101% | 97% | 102% |
20250521 | 960 | 967 | 957 | 967 | 15,300 | 12 | 101% | 101% | 81% | ▲ | 99% | 100% | 100% | 99% | 103% |
20250522 | 969 | 969 | 955 | 955 | 10,600 | -12 | 99% | 99% | 69% | ▼ | 101% | 103% | 102% | 97% | 102% |
20250523 | 955 | 967 | 955 | 965 | 14,200 | 10 | 101% | 101% | 134% | ▲ | 98% | 102% | 0% | 98% | 103% |
20250526 | 971 | 971 | 955 | 955 | 14,900 | -10 | 99% | 98% | 105% | ▼ | 99% | 103% | 0% | 97% | 102% |
20250527 | 958 | 958 | 951 | 952 | 7,400 | -3 | 100% | 99% | 50% | ▼▼ | 101% | 103% | 0% | 97% | 102% |
20250528 | 956 | 968 | 951 | 966 | 37,400 | 14 | 101% | 101% | 505% | ▲ | 101% | 101% | 0% | 98% | 103% |
20250529 | 970 | 983 | 967 | 982 | 28,400 | 16 | 102% | 101% | 76% | ▲▲ | 101% | 98% | 0% | 100% | 105% |
20250530 | 982 | 1,002 | 982 | 989 | 60,800 | 7 | 101% | 101% | 214% | ▲▲▲ | 100% | 99% | 0% | 100% | 106% |
20250602 | 981 | 989 | 981 | 983 | 26,000 | -6 | 99% | 100% | 43% | ▼ | 99% | 99% | 0% | 99% | 105% |
20250603 | 981 | 984 | 972 | 975 | 21,300 | -8 | 99% | 99% | 82% | ▼▼ | 99% | 0% | 0% | 99% | 104% |
20250604 | 967 | 970 | 960 | 960 | 24,600 | -15 | 98% | 99% | 115% | ▼▼▼ | 101% | 0% | 0% | 97% | 102% |
20250605 | 960 | 975 | 952 | 966 | 45,000 | 6 | 101% | 101% | 183% | ▲ | 101% | 0% | 0% | 98% | 102% |
20250606 | 960 | 973 | 960 | 973 | 18,300 | 7 | 101% | 101% | 41% | ▲▲ | % | % | % | 98% | 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 |
---|---|---|---|---|---|---|
2025-05-30 | 560,400 | 60,300 | 544,200 | 17,500 | 16,200 | 42,800 |
2025-05-23 | 553,100 | 44,900 | 544,200 | 22,000 | 8,900 | 22,900 |
2025-05-16 | 552,800 | 44,900 | 543,000 | 21,100 | 9,800 | 23,800 |
2025-05-09 | 552,000 | 44,600 | 540,600 | 20,200 | 11,400 | 24,400 |
2025-05-02 | 547,300 | 45,300 | 537,200 | 20,100 | 10,100 | 25,200 |
2025-04-25 | 540,000 | 58,300 | 529,600 | 23,600 | 10,400 | 34,700 |
2025-04-18 | 524,700 | 48,900 | 516,000 | 21,600 | 8,700 | 27,300 |
2025-04-11 | 521,400 | 48,600 | 515,000 | 21,500 | 6,400 | 27,100 |
2025-04-04 | 515,600 | 46,500 | 509,800 | 18,200 | 5,800 | 28,300 |
2025-03-28 | 150,700 | 68,900 | 143,200 | 22,600 | 7,500 | 46,300 |
2025-03-21 | 27,600 | 63,500 | 20,400 | 18,500 | 7,200 | 45,000 |
2025-03-14 | 15,200 | 37,600 | 8,600 | 15,600 | 6,600 | 22,000 |
2025-03-07 | 12,600 | 30,700 | 6,100 | 15,500 | 6,500 | 15,200 |
2025-02-28 | 10,500 | 30,800 | 5,100 | 15,300 | 5,400 | 15,500 |
2025-02-21 | 6,100 | 29,800 | 2,100 | 15,900 | 4,000 | 13,900 |
2025-02-14 | 7,200 | 26,200 | 2,100 | 15,900 | 5,100 | 10,300 |
2025-02-07 | 10,100 | 25,900 | 2,500 | 15,400 | 7,600 | 10,500 |
2025-01-31 | 11,000 | 27,500 | 2,000 | 14,900 | 9,000 | 12,600 |
2025-01-24 | 8,500 | 32,900 | 2,000 | 17,300 | 6,500 | 15,600 |
2025-01-17 | 4,300 | 34,300 | 600 | 16,900 | 3,700 | 17,400 |
2025-01-10 | 4,400 | 32,200 | 100 | 15,700 | 4,300 | 16,500 |
2024-12-27 | 4,400 | 32,600 | 100 | 15,700 | 4,300 | 16,900 |
2024-12-20 | 12,700 | 43,100 | 300 | 18,000 | 12,400 | 25,100 |
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
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 |