| 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 | 1,432 | 1,432 | 1,402 | 1,405 | 18,300 | -7 | 100% | 98% | 59% | ▼▼ | 99% | 98% | 102% | 92% | 103% |
| 20240925 | 1,405 | 1,408 | 1,388 | 1,396 | 16,200 | -9 | 99% | 99% | 89% | ▼▼▼ | 99% | 97% | 102% | 91% | 102% |
| 20240926 | 1,405 | 1,409 | 1,371 | 1,388 | 41,100 | -8 | 99% | 99% | 254% | ▼▼▼▼ | 100% | 98% | 101% | 91% | 101% |
| 20240927 | 1,407 | 1,425 | 1,383 | 1,403 | 54,200 | 15 | 101% | 100% | 132% | ▲ | 101% | 101% | 102% | 92% | 102% |
| 20240930 | 1,358 | 1,381 | 1,355 | 1,376 | 58,500 | -27 | 98% | 101% | 108% | ▼ | 99% | 100% | 97% | 90% | 100% |
| 20241001 | 1,366 | 1,366 | 1,326 | 1,359 | 41,500 | -17 | 99% | 99% | 71% | ▼▼ | 99% | 101% | 97% | 92% | 100% |
| 20241002 | 1,359 | 1,376 | 1,345 | 1,350 | 27,700 | -9 | 99% | 99% | 67% | ▼▼▼ | 99% | 100% | 97% | 91% | 100% |
| 20241003 | 1,390 | 1,390 | 1,360 | 1,373 | 18,500 | 23 | 102% | 99% | 67% | ▲ | 99% | 104% | 98% | 94% | 102% |
| 20241004 | 1,373 | 1,373 | 1,361 | 1,366 | 9,700 | -7 | 99% | 99% | 52% | ▼ | 100% | 104% | 98% | 94% | 101% |
| 20241007 | 1,375 | 1,383 | 1,361 | 1,372 | 21,600 | 6 | 100% | 100% | 223% | ▲ | 99% | 104% | 98% | 95% | 102% |
| 20241008 | 1,366 | 1,375 | 1,350 | 1,353 | 24,100 | -19 | 99% | 99% | 112% | ▼ | 102% | 102% | 99% | 93% | 100% |
| 20241009 | 1,357 | 1,398 | 1,357 | 1,389 | 33,400 | 36 | 103% | 102% | 139% | ▲ | 103% | 95% | 97% | 96% | 103% |
| 20241010 | 1,389 | 1,435 | 1,376 | 1,432 | 72,300 | 43 | 103% | 103% | 216% | ▲▲ | 100% | 92% | 95% | 99% | 106% |
| 20241011 | 1,419 | 1,443 | 1,412 | 1,415 | 43,800 | -17 | 99% | 100% | 61% | ▼ | 99% | 94% | 97% | 98% | 105% |
| 20241015 | 1,391 | 1,422 | 1,370 | 1,384 | 64,600 | -31 | 98% | 99% | 147% | ▼▼ | 96% | 95% | 100% | 96% | 103% |
| 20241016 | 1,373 | 1,385 | 1,311 | 1,320 | 80,200 | -64 | 95% | 96% | 124% | ▼▼▼ | 98% | 96% | 103% | 91% | 100% |
| 20241017 | 1,331 | 1,348 | 1,290 | 1,299 | 57,400 | -21 | 98% | 98% | 72% | ▼▼▼▼ | 101% | 98% | 105% | 90% | 100% |
| 20241018 | 1,302 | 1,314 | 1,291 | 1,312 | 20,200 | 13 | 101% | 101% | 35% | ▲ | 100% | 97% | 105% | 91% | 101% |
| 20241021 | 1,303 | 1,320 | 1,295 | 1,299 | 15,800 | -13 | 99% | 100% | 78% | ▼ | 99% | 99% | 106% | 91% | 100% |
| 20241022 | 1,291 | 1,295 | 1,275 | 1,276 | 36,200 | -23 | 98% | 99% | 229% | ▼▼ | 99% | 101% | 107% | 89% | 100% |
| 20241023 | 1,278 | 1,285 | 1,262 | 1,270 | 18,500 | -6 | 100% | 99% | 51% | ▼▼▼ | 101% | 103% | 109% | 89% | 100% |
| 20241024 | 1,253 | 1,278 | 1,253 | 1,270 | 23,200 | 0 | 100% | 101% | 125% | -- | 97% | 105% | 106% | 89% | 100% |
| 20241025 | 1,284 | 1,284 | 1,232 | 1,242 | 25,100 | -28 | 98% | 97% | 108% | ▼ | 102% | 108% | 109% | 87% | 100% |
| 20241028 | 1,249 | 1,280 | 1,248 | 1,280 | 15,100 | 38 | 103% | 102% | 60% | ▲ | 100% | 103% | 106% | 89% | 103% |
| 20241029 | 1,285 | 1,305 | 1,279 | 1,290 | 12,400 | 10 | 101% | 100% | 82% | ▲▲ | 101% | 101% | 106% | 90% | 104% |
| 20241030 | 1,284 | 1,318 | 1,284 | 1,293 | 50,600 | 3 | 100% | 101% | 408% | ▲▲▲ | 103% | 100% | 104% | 90% | 104% |
| 20241031 | 1,306 | 1,348 | 1,292 | 1,345 | 47,900 | 52 | 104% | 103% | 95% | ▲▲▲▲ | 99% | 98% | 101% | 94% | 108% |
| 20241101 | 1,345 | 1,360 | 1,324 | 1,325 | 28,700 | -20 | 99% | 99% | 60% | ▼ | 98% | 99% | 103% | 93% | 107% |
| 20241105 | 1,325 | 1,355 | 1,303 | 1,303 | 12,600 | -22 | 98% | 98% | 44% | ▼▼ | 100% | 102% | 105% | 91% | 105% |
| 20241106 | 1,301 | 1,312 | 1,285 | 1,298 | 18,900 | -5 | 100% | 100% | 150% | ▼▼▼ | 101% | 105% | 104% | 91% | 105% |
| 20241107 | 1,303 | 1,326 | 1,290 | 1,311 | 35,500 | 13 | 101% | 101% | 188% | ▲ | 100% | 103% | 103% | 92% | 106% |
| 20241108 | 1,322 | 1,328 | 1,303 | 1,318 | 45,900 | 7 | 101% | 100% | 129% | ▲▲ | 101% | 101% | 104% | 92% | 106% |
| 20241111 | 1,303 | 1,332 | 1,303 | 1,318 | 9,400 | 0 | 100% | 101% | 20% | -- | 101% | 99% | 104% | 93% | 106% |
| 20241112 | 1,310 | 1,335 | 1,310 | 1,321 | 16,400 | 3 | 100% | 101% | 174% | ▲ | 104% | 101% | 103% | 95% | 106% |
| 20241113 | 1,313 | 1,371 | 1,313 | 1,367 | 61,400 | 46 | 103% | 104% | 374% | ▲▲ | 96% | 97% | 99% | 100% | 110% |
| 20241114 | 1,374 | 1,374 | 1,320 | 1,320 | 22,000 | -47 | 97% | 96% | 36% | ▼ | 98% | 101% | 103% | 97% | 106% |
| 20241115 | 1,319 | 1,328 | 1,295 | 1,295 | 27,300 | -25 | 98% | 98% | 124% | ▼▼ | 101% | 104% | 108% | 95% | 104% |
| 20241118 | 1,291 | 1,326 | 1,280 | 1,300 | 14,600 | 5 | 100% | 101% | 53% | ▲ | 102% | 104% | 109% | 95% | 105% |
| 20241119 | 1,302 | 1,339 | 1,302 | 1,331 | 17,600 | 31 | 102% | 102% | 121% | ▲▲ | 100% | 102% | 108% | 97% | 107% |
| 20241120 | 1,330 | 1,348 | 1,323 | 1,324 | 19,300 | -7 | 99% | 100% | 110% | ▼ | 99% | 102% | 107% | 97% | 107% |
| 20241121 | 1,340 | 1,355 | 1,330 | 1,330 | 19,300 | 6 | 100% | 99% | 100% | ▲ | 101% | 102% | 109% | 97% | 107% |
| 20241122 | 1,324 | 1,358 | 1,324 | 1,343 | 27,000 | 13 | 101% | 101% | 140% | ▲▲ | 100% | 98% | 106% | 98% | 108% |
| 20241125 | 1,360 | 1,375 | 1,347 | 1,358 | 21,100 | 15 | 101% | 100% | 78% | ▲▲▲ | 101% | 99% | 107% | 99% | 106% |
| 20241126 | 1,347 | 1,368 | 1,347 | 1,361 | 17,300 | 3 | 100% | 101% | 82% | ▲▲▲▲ | 100% | 98% | 106% | 100% | 106% |
| 20241127 | 1,362 | 1,362 | 1,337 | 1,357 | 15,700 | -4 | 100% | 100% | 91% | ▼ | 99% | 98% | 107% | 99% | 105% |
| 20241128 | 1,348 | 1,355 | 1,330 | 1,331 | 22,700 | -26 | 98% | 99% | 145% | ▼▼ | 100% | 101% | 109% | 97% | 103% |
| 20241129 | 1,333 | 1,340 | 1,319 | 1,329 | 13,100 | -2 | 100% | 100% | 58% | ▼▼▼ | 100% | 101% | 109% | 97% | 103% |
| 20241202 | 1,330 | 1,343 | 1,330 | 1,333 | 15,100 | 4 | 100% | 100% | 115% | ▲ | 98% | 100% | 108% | 98% | 103% |
| 20241203 | 1,341 | 1,354 | 1,318 | 1,320 | 25,100 | -13 | 99% | 98% | 166% | ▼ | 100% | 103% | 110% | 97% | 102% |
| 20241204 | 1,315 | 1,325 | 1,305 | 1,315 | 14,000 | -5 | 100% | 100% | 56% | ▼▼ | 102% | 103% | 110% | 96% | 102% |
| 20241205 | 1,317 | 1,346 | 1,317 | 1,342 | 18,300 | 27 | 102% | 102% | 131% | ▲ | 98% | 101% | 105% | 98% | 104% |
| 20241206 | 1,348 | 1,348 | 1,313 | 1,316 | 18,900 | -26 | 98% | 98% | 103% | ▼ | 102% | 105% | 0% | 96% | 102% |
| 20241209 | 1,320 | 1,364 | 1,320 | 1,343 | 22,800 | 27 | 102% | 102% | 121% | ▲ | 99% | 104% | 0% | 98% | 104% |
| 20241210 | 1,364 | 1,364 | 1,344 | 1,355 | 13,800 | 12 | 101% | 99% | 61% | ▲▲ | 100% | 106% | 0% | 99% | 105% |
| 20241211 | 1,355 | 1,361 | 1,342 | 1,349 | 19,400 | -6 | 100% | 100% | 141% | ▼ | 100% | 106% | 0% | 99% | 104% |
| 20241212 | 1,361 | 1,373 | 1,350 | 1,362 | 28,700 | 13 | 101% | 100% | 148% | ▲ | 101% | 105% | 0% | 100% | 105% |
| 20241213 | 1,374 | 1,390 | 1,359 | 1,389 | 57,100 | 27 | 102% | 101% | 199% | ▲▲ | 102% | 104% | 0% | 100% | 107% |
| 20241216 | 1,398 | 1,433 | 1,392 | 1,423 | 91,400 | 34 | 102% | 102% | 160% | ▲▲▲ | 100% | 99% | 0% | 100% | 108% |
| 20241217 | 1,434 | 1,437 | 1,390 | 1,436 | 46,400 | 13 | 101% | 100% | 51% | ▲▲▲▲ | 98% | 0% | 0% | 100% | 109% |
| 20241218 | 1,424 | 1,444 | 1,397 | 1,402 | 33,000 | -34 | 98% | 98% | 71% | ▼ | 105% | 0% | 0% | 98% | 107% |
| 20241219 | 1,383 | 1,455 | 1,373 | 1,448 | 41,800 | 46 | 103% | 105% | 127% | ▲ | 99% | 0% | 0% | 100% | 110% |
| 20241220 | 1,438 | 1,441 | 1,415 | 1,419 | 28,300 | -29 | 98% | 99% | 68% | ▼ | % | % | % | 98% | 108% |
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 | 7,000 | 89,000 | 0 | 39,300 | 7,000 | 49,700 |
| 2024-12-06 | 5,900 | 88,300 | 0 | 41,600 | 5,900 | 46,700 |
| 2024-11-29 | 4,000 | 84,700 | 0 | 42,500 | 4,000 | 42,200 |
| 2024-11-22 | 4,100 | 75,200 | 0 | 41,400 | 4,100 | 33,800 |
| 2024-11-15 | 3,600 | 69,800 | 0 | 41,200 | 3,600 | 28,600 |
| 2024-11-08 | 3,500 | 75,200 | 0 | 47,000 | 3,500 | 28,200 |
| 2024-11-01 | 3,300 | 75,100 | 0 | 47,300 | 3,300 | 27,800 |
| 2024-10-25 | 5,700 | 86,200 | 0 | 48,800 | 5,700 | 37,400 |
| 2024-10-18 | 2,000 | 82,000 | 0 | 50,400 | 2,000 | 31,600 |
| 2024-10-11 | 5,500 | 108,900 | 700 | 81,600 | 4,800 | 27,300 |
| 2024-10-04 | 3,700 | 70,400 | 700 | 46,900 | 3,000 | 23,500 |
| 2024-09-27 | 2,200 | 68,600 | 700 | 47,200 | 1,500 | 21,400 |
| 2024-09-20 | 3,200 | 65,500 | 700 | 44,400 | 2,500 | 21,100 |
| 2024-09-13 | 4,000 | 68,200 | 700 | 43,100 | 3,300 | 25,100 |
| 2024-09-06 | 3,400 | 70,500 | 700 | 44,800 | 2,700 | 25,700 |
| 2024-08-30 | 6,000 | 65,800 | 700 | 44,800 | 5,300 | 21,000 |
| 2024-08-23 | 4,400 | 62,900 | 700 | 44,600 | 3,700 | 18,300 |
| 2024-08-16 | 4,000 | 70,900 | 700 | 45,300 | 3,300 | 25,600 |
| 2024-08-09 | 4,200 | 124,400 | 700 | 49,000 | 3,500 | 75,400 |
| 2024-08-02 | 3,000 | 154,200 | 700 | 62,400 | 2,300 | 91,800 |
| 2024-07-26 | 3,600 | 186,500 | 700 | 94,800 | 2,900 | 91,700 |
| 2024-07-19 | 3,700 | 174,300 | 700 | 86,700 | 3,000 | 87,600 |
| 2024-07-12 | 7,800 | 148,600 | 1,000 | 73,900 | 6,800 | 74,700 |
| 2024-07-05 | 8,800 | 140,400 | 700 | 100,300 | 8,100 | 40,100 |
| 2024-06-28 | 14,700 | 153,700 | 700 | 107,000 | 14,000 | 46,700 |
| 2024-06-21 | 10,500 | 161,400 | 700 | 111,900 | 9,800 | 49,500 |
| 2024-06-14 | 8,300 | 149,300 | 700 | 108,400 | 7,600 | 40,900 |
| 2024-06-07 | 8,800 | 130,700 | 700 | 94,300 | 8,100 | 36,400 |
| 2024-05-31 | 8,800 | 127,400 | 700 | 90,700 | 8,100 | 36,700 |
| 2024-05-24 | 6,700 | 138,200 | 700 | 91,100 | 6,000 | 47,100 |
| 2024-05-17 | 7,500 | 137,700 | 700 | 90,700 | 6,800 | 47,000 |
| 2024-05-10 | 9,100 | 135,800 | 700 | 88,500 | 8,400 | 47,300 |
| 2024-05-02 | 8,500 | 143,900 | 700 | 90,300 | 7,800 | 53,600 |
| 2024-04-26 | 8,700 | 158,500 | 700 | 92,100 | 8,000 | 66,400 |
| 2024-04-19 | 11,200 | 146,600 | 700 | 92,000 | 10,500 | 54,600 |
| 2024-04-12 | 16,500 | 157,100 | 700 | 113,700 | 15,800 | 43,400 |
| 2024-04-05 | 17,600 | 146,200 | 900 | 107,500 | 16,700 | 38,700 |
| 2024-03-29 | 20,800 | 149,300 | 900 | 109,800 | 19,900 | 39,500 |
| 2024-03-22 | 19,700 | 152,900 | 900 | 109,400 | 18,800 | 43,500 |
| 2024-03-15 | 20,600 | 162,800 | 900 | 109,700 | 19,700 | 53,100 |
| 2024-03-08 | 22,300 | 168,300 | 1,000 | 110,600 | 21,300 | 57,700 |
| 2024-03-01 | 20,100 | 176,800 | 1,000 | 109,100 | 19,100 | 67,700 |
| 2024-02-22 | 18,800 | 177,800 | 1,000 | 112,200 | 17,800 | 65,600 |
| 2024-02-16 | 18,700 | 185,400 | 1,000 | 114,400 | 17,700 | 71,000 |
| 2024-02-09 | 23,700 | 180,600 | 1,000 | 114,800 | 22,700 | 65,800 |
| 2024-02-02 | 25,000 | 179,600 | 1,000 | 112,600 | 24,000 | 67,000 |
| 2024-01-26 | 46,000 | 160,600 | 1,000 | 105,500 | 45,000 | 55,100 |
| 2024-01-19 | 58,700 | 156,300 | 1,400 | 103,200 | 57,300 | 53,100 |
| 2024-01-12 | 72,200 | 156,300 | 1,000 | 102,500 | 71,200 | 53,800 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-10-16 | Integrated Core Strategies (Asia) Pte. Ltd. | 90,033 | 0.59% | ▼ | -15,797 | 1,373 | 1,385 | 1,311 | 1,320 | 80,200 |
| 2024-06-27 | Integrated Core Strategies (Asia) Pte. Ltd. | 105,830 | 0.69% | ▼ | -100 | 1,501 | 1,523 | 1,501 | 1,512 | 25,900 |
| 2024-06-26 | Integrated Core Strategies (Asia) Pte. Ltd. | 105,930 | 0.70% | ▲ | 5,067 | 1,510 | 1,530 | 1,495 | 1,512 | 72,800 |
| 2024-04-22 | Integrated Core Strategies (Asia) Pte. Ltd. | 100,863 | 0.66% | ▼ | -11,521 | 1,322 | 1,382 | 1,321 | 1,357 | 294,800 |
| 2024-04-18 | Integrated Core Strategies (Asia) Pte. Ltd. | 112,384 | 0.74% | ▲ | 8,000 | 1,382 | 1,390 | 1,353 | 1,354 | 75,200 |
| 2024-04-16 | Integrated Core Strategies (Asia) Pte. Ltd. | 104,384 | 0.68% | ▼ | -24,800 | 1,444 | 1,453 | 1,361 | 1,363 | 187,400 |
| 2024-04-15 | Integrated Core Strategies (Asia) Pte. Ltd. | 129,184 | 0.85% | ▼ | -20,000 | 1,443 | 1,483 | 1,377 | 1,474 | 223,000 |
| 2024-04-12 | Integrated Core Strategies (Asia) Pte. Ltd. | 149,184 | 0.98% | ▼ | -7,158 | 1,526 | 1,573 | 1,441 | 1,478 | 355,400 |
| 2024-04-01 | Integrated Core Strategies (Asia) Pte. Ltd. | 156,342 | 1.03% | ▲ | 5,300 | 1,513 | 1,513 | 1,462 | 1,471 | 48,400 |
| 2024-03-28 | Integrated Core Strategies (Asia) Pte. Ltd. | 151,042 | 0.99% | ▼ | -6,919 | 1,497 | 1,522 | 1,491 | 1,492 | 49,200 |
| 2024-03-18 | Morgan Stanley & Co. International plc | 0 | 0.00% | ▼ | -117,099 | 1,430 | 1,456 | 1,423 | 1,449 | 63,400 |
| 2024-03-15 | Morgan Stanley & Co. International plc | 117,099 | 0.77% | ▲ | 1,430 | 1,435 | 1,407 | 1,414 | 56,900 |
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 |
|---|---|---|---|---|---|
| S100UYUG | 350 | 2024-12-20 15:47 | 株式会社メディアドゥ | 光通信株式会社 | 変更報告書 |
| S100U8U6 | 350 | 2024-08-22 15:55 | 株式会社メディアドゥ | 光通信株式会社 | 変更報告書 |
| S100U4DU | 350 | 2024-08-02 15:14 | 株式会社メディアドゥ | 光通信株式会社 | 変更報告書 |
| S100U2GZ | 350 | 2024-07-23 15:13 | 株式会社メディアドゥ | 光通信株式会社 | 変更報告書 |
| S100TCLS | 350 | 2024-05-09 15:12 | 株式会社メディアドゥ | 光通信株式会社 | 変更報告書 |
| S100TCEH | 350 | 2024-04-30 15:16 | 株式会社メディアドゥ | 光通信株式会社 | 変更報告書 |
| S100TA0L | 350 | 2024-04-19 15:07 | 株式会社メディアドゥ | 光通信株式会社 | 変更報告書 |
| S100T2GZ | 350 | 2024-03-21 15:23 | 株式会社メディアドゥ | 光通信株式会社 | 大量保有報告書 |
| S100SOYV | 360 | 2024-01-31 15:00 | 株式会社メディアドゥ | 藤田 恭嗣 | 訂正報告書（大量保有報告書・変更報告書） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3678 | 1 | 株式会社メディアドゥ | 2024-12-21 18:27:52 |
| 3678 | 2 | 投資家向け情報誌「株主手帳」2024年11月号掲載のお知らせ | 株式会社メディアドゥ | 2024-10-17 18:29:09 |
| 3678 | 2 | 免責 | 株式会社メディアドゥ | 2024-06-18 11:52:53 |
| 3678 | 2 | よくあるご質問 | 株式会社メディアドゥ | 2024-06-18 11:52:51 |
| 3678 | 2 | ディスクロージャーポリシー | 株式会社メディアドゥ | 2024-06-18 11:52:50 |
| 3678 | 2 | アナリストカバレッジ | 株式会社メディアドゥ | 2024-06-18 11:52:48 |
| 3678 | 2 | 株式事務 | 株式会社メディアドゥ | 2024-06-18 11:52:47 |
| 3678 | 2 | 招集通知 | 株式会社メディアドゥ | 2024-06-18 11:52:45 |
| 3678 | 2 | 電子公告 | 株式会社メディアドゥ | 2024-06-18 11:52:44 |
| 3678 | 2 | 株主還元 | 株式会社メディアドゥ | 2024-06-18 11:52:42 |