| 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 | 526 | 531 | 526 | 527 | 4,200 | 1 | 100% | 100% | 210% | ▲ | 99% | 97% | 97% | 99% | 103% |
| 20250311 | 527 | 527 | 518 | 521 | 9,200 | -6 | 99% | 99% | 219% | ▼ | 100% | 98% | 98% | 98% | 102% |
| 20250312 | 520 | 522 | 519 | 519 | 5,000 | -2 | 100% | 100% | 54% | ▼▼ | 97% | 98% | 98% | 98% | 102% |
| 20250313 | 519 | 519 | 503 | 503 | 12,600 | -16 | 97% | 97% | 252% | ▼▼▼ | 99% | 100% | 100% | 95% | 100% |
| 20250314 | 508 | 508 | 501 | 503 | 5,700 | 0 | 100% | 99% | 45% | -- | 100% | 100% | 100% | 95% | 100% |
| 20250317 | 510 | 512 | 504 | 510 | 4,800 | 7 | 101% | 100% | 84% | ▲ | 100% | 99% | 100% | 96% | 101% |
| 20250318 | 511 | 512 | 510 | 510 | 2,500 | 0 | 100% | 100% | 52% | -- | 100% | 100% | 100% | 96% | 101% |
| 20250319 | 509 | 511 | 504 | 509 | 4,800 | -1 | 100% | 100% | 192% | ▼ | 100% | 99% | 101% | 96% | 101% |
| 20250321 | 509 | 510 | 506 | 509 | 3,300 | 0 | 100% | 100% | 69% | -- | 100% | 100% | 104% | 96% | 101% |
| 20250324 | 509 | 509 | 506 | 508 | 4,100 | -1 | 100% | 100% | 124% | ▼ | 100% | 100% | 104% | 96% | 101% |
| 20250325 | 508 | 509 | 506 | 507 | 3,100 | -1 | 100% | 100% | 76% | ▼▼ | 99% | 100% | 104% | 96% | 101% |
| 20250326 | 508 | 508 | 501 | 502 | 6,400 | -5 | 99% | 99% | 206% | ▼▼▼ | 99% | 100% | 105% | 95% | 100% |
| 20250327 | 507 | 507 | 500 | 500 | 5,200 | -2 | 100% | 99% | 81% | ▼▼▼▼ | 101% | 101% | 106% | 94% | 100% |
| 20250328 | 504 | 508 | 501 | 508 | 5,800 | 8 | 102% | 101% | 112% | ▲ | 99% | 99% | 105% | 96% | 102% |
| 20250331 | 509 | 509 | 502 | 504 | 6,000 | -4 | 99% | 99% | 103% | ▼ | 100% | 98% | 105% | 95% | 101% |
| 20250401 | 510 | 510 | 506 | 509 | 3,000 | 5 | 101% | 100% | 50% | ▲ | 99% | 98% | 105% | 96% | 102% |
| 20250402 | 510 | 510 | 506 | 507 | 4,100 | -2 | 100% | 99% | 137% | ▼ | 99% | 99% | 105% | 96% | 101% |
| 20250403 | 507 | 509 | 504 | 504 | 5,500 | -3 | 99% | 99% | 134% | ▼▼ | 99% | 101% | 107% | 95% | 101% |
| 20250404 | 500 | 502 | 494 | 495 | 18,100 | -9 | 98% | 99% | 329% | ▼▼▼ | 100% | 101% | 107% | 94% | 100% |
| 20250408 | 499 | 499 | 489 | 499 | 7,600 | 4 | 101% | 100% | 42% | ▲ | 99% | 101% | 106% | 95% | 101% |
| 20250409 | 504 | 504 | 492 | 497 | 5,700 | -2 | 100% | 99% | 75% | ▼ | 100% | 101% | 106% | 95% | 100% |
| 20250410 | 505 | 506 | 499 | 503 | 8,200 | 6 | 101% | 100% | 144% | ▲ | 99% | 101% | 106% | 97% | 102% |
| 20250411 | 503 | 505 | 500 | 500 | 3,900 | -3 | 99% | 99% | 48% | ▼ | 101% | 103% | 106% | 98% | 101% |
| 20250414 | 501 | 506 | 500 | 506 | 5,900 | 6 | 101% | 101% | 151% | ▲ | 101% | 104% | 105% | 99% | 102% |
| 20250415 | 506 | 509 | 506 | 509 | 1,500 | 3 | 101% | 101% | 25% | ▲▲ | 99% | 104% | 104% | 100% | 103% |
| 20250416 | 510 | 511 | 507 | 507 | 3,700 | -2 | 100% | 99% | 247% | ▼ | 100% | 104% | 104% | 99% | 102% |
| 20250417 | 509 | 512 | 507 | 510 | 4,900 | 3 | 101% | 100% | 132% | ▲ | 101% | 104% | 104% | 100% | 103% |
| 20250418 | 512 | 516 | 510 | 516 | 5,500 | 6 | 101% | 101% | 112% | ▲▲ | 102% | 103% | 102% | 100% | 104% |
| 20250421 | 519 | 530 | 518 | 528 | 9,800 | 12 | 102% | 102% | 178% | ▲▲▲ | 100% | 101% | 100% | 100% | 107% |
| 20250422 | 529 | 534 | 528 | 529 | 4,400 | 1 | 100% | 100% | 45% | ▲▲▲▲ | 100% | 98% | 100% | 100% | 107% |
| 20250423 | 529 | 530 | 527 | 529 | 3,900 | 0 | 100% | 100% | 89% | -- | 99% | 98% | 100% | 100% | 107% |
| 20250424 | 533 | 533 | 529 | 530 | 2,600 | 1 | 100% | 99% | 67% | ▲ | 100% | 99% | 100% | 100% | 107% |
| 20250425 | 532 | 534 | 530 | 534 | 3,700 | 4 | 101% | 100% | 142% | ▲▲ | 97% | 99% | 99% | 100% | 108% |
| 20250428 | 535 | 550 | 517 | 519 | 61,500 | -15 | 97% | 97% | 1662% | ▼ | 99% | 101% | 102% | 97% | 105% |
| 20250430 | 521 | 541 | 502 | 516 | 158,500 | -3 | 99% | 99% | 258% | ▼▼ | 101% | 103% | 103% | 97% | 104% |
| 20250501 | 516 | 523 | 516 | 523 | 5,600 | 7 | 101% | 101% | 4% | ▲ | 100% | 100% | 102% | 98% | 106% |
| 20250502 | 529 | 529 | 516 | 528 | 9,300 | 5 | 101% | 100% | 166% | ▲▲ | 99% | 100% | 102% | 99% | 107% |
| 20250507 | 529 | 540 | 516 | 522 | 42,400 | -6 | 99% | 99% | 456% | ▼ | 101% | 102% | 104% | 98% | 105% |
| 20250508 | 522 | 529 | 522 | 526 | 4,700 | 4 | 101% | 101% | 11% | ▲ | 100% | 100% | 103% | 99% | 106% |
| 20250509 | 529 | 530 | 527 | 530 | 4,000 | 4 | 101% | 100% | 85% | ▲▲ | 99% | 99% | 102% | 99% | 107% |
| 20250512 | 535 | 535 | 529 | 530 | 4,600 | 0 | 100% | 99% | 115% | -- | 100% | 99% | 103% | 99% | 106% |
| 20250513 | 530 | 532 | 529 | 531 | 3,300 | 1 | 100% | 100% | 72% | ▲ | 99% | 99% | 102% | 99% | 106% |
| 20250514 | 531 | 531 | 525 | 528 | 2,500 | -3 | 99% | 99% | 76% | ▼ | 100% | 100% | 103% | 99% | 104% |
| 20250515 | 528 | 529 | 525 | 528 | 2,400 | 0 | 100% | 100% | 96% | -- | 99% | 99% | 102% | 99% | 104% |
| 20250516 | 533 | 533 | 525 | 527 | 5,200 | -1 | 100% | 99% | 217% | ▼ | 99% | 100% | 103% | 99% | 104% |
| 20250519 | 529 | 529 | 525 | 526 | 3,100 | -1 | 100% | 99% | 60% | ▼▼ | 99% | 101% | 103% | 99% | 103% |
| 20250520 | 527 | 529 | 524 | 524 | 4,500 | -2 | 100% | 99% | 145% | ▼▼▼ | 100% | 100% | 103% | 98% | 102% |
| 20250521 | 528 | 529 | 527 | 527 | 2,100 | 3 | 101% | 100% | 47% | ▲ | 100% | 101% | 103% | 99% | 102% |
| 20250522 | 527 | 529 | 527 | 527 | 1,800 | 0 | 100% | 100% | 86% | -- | 100% | 101% | 103% | 99% | 102% |
| 20250523 | 529 | 530 | 527 | 530 | 3,600 | 3 | 101% | 100% | 200% | ▲ | 100% | 101% | 0% | 99% | 103% |
| 20250526 | 531 | 534 | 528 | 529 | 5,500 | -1 | 100% | 100% | 153% | ▼ | 100% | 102% | 0% | 99% | 103% |
| 20250527 | 529 | 531 | 527 | 527 | 4,900 | -2 | 100% | 100% | 89% | ▼▼ | 100% | 102% | 0% | 99% | 102% |
| 20250528 | 531 | 531 | 529 | 531 | 3,800 | 4 | 101% | 100% | 78% | ▲ | 100% | 102% | 0% | 100% | 103% |
| 20250529 | 531 | 534 | 530 | 532 | 4,300 | 1 | 100% | 100% | 113% | ▲▲ | 100% | 102% | 0% | 100% | 103% |
| 20250530 | 535 | 535 | 528 | 534 | 5,700 | 2 | 100% | 100% | 133% | ▲▲▲ | 100% | 101% | 0% | 100% | 102% |
| 20250602 | 539 | 540 | 536 | 537 | 9,600 | 3 | 101% | 100% | 168% | ▲▲▲▲ | 99% | 100% | 0% | 100% | 103% |
| 20250603 | 543 | 543 | 537 | 539 | 3,400 | 2 | 100% | 99% | 35% | ▲▲▲▲▲ | 101% | 0% | 0% | 100% | 103% |
| 20250604 | 540 | 544 | 540 | 544 | 3,400 | 5 | 101% | 101% | 100% | ▲▲▲▲▲▲ | 100% | 0% | 0% | 100% | 104% |
| 20250605 | 545 | 547 | 543 | 543 | 5,800 | -1 | 100% | 100% | 171% | ▼ | 100% | 0% | 0% | 100% | 104% |
| 20250606 | 543 | 546 | 541 | 543 | 2,900 | 0 | 100% | 100% | 50% | -- | % | % | % | 100% | 104% |
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 | 0 | 43,900 | 0 | 20,300 | 0 | 23,600 |
| 2025-05-23 | 0 | 43,000 | 0 | 20,600 | 0 | 22,400 |
| 2025-05-16 | 0 | 42,400 | 0 | 20,800 | 0 | 21,600 |
| 2025-05-09 | 0 | 42,400 | 0 | 20,800 | 0 | 21,600 |
| 2025-05-02 | 0 | 43,500 | 0 | 20,900 | 0 | 22,600 |
| 2025-04-25 | 0 | 33,600 | 0 | 20,500 | 0 | 13,100 |
| 2025-04-18 | 0 | 30,800 | 0 | 20,300 | 0 | 10,500 |
| 2025-04-11 | 0 | 30,900 | 0 | 19,600 | 0 | 11,300 |
| 2025-04-04 | 0 | 33,200 | 0 | 22,500 | 0 | 10,700 |
| 2025-03-28 | 0 | 31,800 | 0 | 22,200 | 0 | 9,600 |
| 2025-03-21 | 0 | 32,800 | 0 | 22,000 | 0 | 10,800 |
| 2025-03-14 | 0 | 32,700 | 0 | 22,100 | 0 | 10,600 |
| 2025-03-07 | 0 | 33,100 | 0 | 22,900 | 0 | 10,200 |
| 2025-02-28 | 0 | 29,800 | 0 | 22,900 | 0 | 6,900 |
| 2025-02-21 | 0 | 36,200 | 0 | 23,100 | 0 | 13,100 |
| 2025-02-14 | 0 | 37,000 | 0 | 23,000 | 0 | 14,000 |
| 2025-02-07 | 0 | 41,200 | 0 | 23,500 | 0 | 17,700 |
| 2025-01-31 | 0 | 39,300 | 0 | 23,200 | 0 | 16,100 |
| 2025-01-24 | 0 | 37,800 | 0 | 22,100 | 0 | 15,700 |
| 2025-01-17 | 0 | 39,900 | 0 | 23,100 | 0 | 16,800 |
| 2025-01-10 | 0 | 48,000 | 0 | 23,300 | 0 | 24,700 |
| 2024-12-27 | 0 | 53,100 | 0 | 25,800 | 0 | 27,300 |
| 2024-12-20 | 0 | 59,600 | 0 | 27,000 | 0 | 32,600 |
| 2024-12-13 | 0 | 70,400 | 0 | 26,800 | 0 | 43,600 |
| 2024-12-06 | 0 | 61,300 | 0 | 26,900 | 0 | 34,400 |
| 2024-11-29 | 0 | 62,400 | 0 | 26,900 | 0 | 35,500 |
| 2024-11-22 | 0 | 62,700 | 0 | 26,900 | 0 | 35,800 |
| 2024-11-15 | 0 | 63,900 | 0 | 26,900 | 0 | 37,000 |
| 2024-11-08 | 0 | 64,600 | 0 | 27,300 | 0 | 37,300 |
| 2024-11-01 | 0 | 67,200 | 0 | 27,600 | 0 | 39,600 |
| 2024-10-25 | 0 | 72,000 | 0 | 29,600 | 0 | 42,400 |
| 2024-10-18 | 0 | 75,700 | 0 | 31,400 | 0 | 44,300 |
| 2024-10-11 | 700 | 81,100 | 700 | 35,500 | 0 | 45,600 |
| 2024-10-04 | 0 | 81,000 | 0 | 35,400 | 0 | 45,600 |
| 2024-09-27 | 0 | 82,500 | 0 | 37,200 | 0 | 45,300 |
| 2024-09-20 | 0 | 89,900 | 0 | 42,200 | 0 | 47,700 |
| 2024-09-13 | 0 | 94,000 | 0 | 41,600 | 0 | 52,400 |
| 2024-09-06 | 0 | 93,700 | 0 | 39,900 | 0 | 53,800 |
| 2024-08-30 | 0 | 88,800 | 0 | 43,100 | 0 | 45,700 |
| 2024-08-23 | 100 | 151,500 | 100 | 41,000 | 0 | 110,500 |
| 2024-08-16 | 0 | 184,100 | 0 | 53,100 | 0 | 131,000 |
| 2024-08-09 | 400 | 203,600 | 400 | 62,000 | 0 | 141,600 |
| 2024-08-02 | 0 | 352,000 | 0 | 158,000 | 0 | 194,000 |
| 2024-07-26 | 0 | 452,300 | 0 | 192,500 | 0 | 259,800 |
| 2024-07-19 | 0 | 486,900 | 0 | 201,700 | 0 | 285,200 |
| 2024-07-12 | 0 | 492,200 | 0 | 209,700 | 0 | 282,500 |
| 2024-07-05 | 8,400 | 514,400 | 8,400 | 215,000 | 0 | 299,400 |
| 2024-06-28 | 0 | 502,300 | 0 | 212,300 | 0 | 290,000 |
| 2024-06-21 | 100 | 229,500 | 100 | 87,500 | 0 | 142,000 |
| 2024-06-14 | 0 | 295,400 | 0 | 87,300 | 0 | 208,100 |
| 2024-06-07 | 0 | 310,500 | 0 | 85,900 | 0 | 224,600 |
| 2024-05-31 | 0 | 312,700 | 0 | 95,900 | 0 | 216,800 |
| 2024-05-24 | 0 | 314,400 | 0 | 95,000 | 0 | 219,400 |
| 2024-05-17 | 0 | 320,300 | 0 | 91,400 | 0 | 228,900 |
| 2024-05-10 | 0 | 324,400 | 0 | 89,500 | 0 | 234,900 |
| 2024-05-02 | 0 | 327,700 | 0 | 89,700 | 0 | 238,000 |
| 2024-04-26 | 0 | 327,800 | 0 | 90,500 | 0 | 237,300 |
| 2024-04-19 | 0 | 334,400 | 0 | 90,200 | 0 | 244,200 |
| 2024-04-12 | 0 | 327,600 | 0 | 88,100 | 0 | 239,500 |
| 2024-04-05 | 0 | 366,900 | 0 | 109,700 | 0 | 257,200 |
| 2024-03-29 | 0 | 386,200 | 0 | 84,800 | 0 | 301,400 |
| 2024-03-22 | 0 | 395,900 | 0 | 90,000 | 0 | 305,900 |
| 2024-03-15 | 6,100 | 351,700 | 6,100 | 82,700 | 0 | 269,000 |
| 2024-03-08 | 0 | 228,500 | 0 | 138,500 | 0 | 90,000 |
| 2024-03-01 | 0 | 238,100 | 0 | 145,700 | 0 | 92,400 |
| 2024-02-22 | 0 | 237,200 | 0 | 138,000 | 0 | 99,200 |
| 2024-02-16 | 100 | 237,300 | 100 | 141,600 | 0 | 95,700 |
| 2024-02-09 | 0 | 226,200 | 0 | 135,600 | 0 | 90,600 |
| 2024-02-02 | 0 | 225,600 | 0 | 135,800 | 0 | 89,800 |
| 2024-01-26 | 0 | 210,500 | 0 | 126,100 | 0 | 84,400 |
| 2024-01-19 | 0 | 203,800 | 0 | 123,800 | 0 | 80,000 |
| 2024-01-12 | 0 | 206,900 | 0 | 123,200 | 0 | 83,700 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-09-18 | モルガン・スタンレーMUFG証券株式会社 | 55,900 | 0.49% | ▼ | -5,000 | 435 | 441 | 431 | 435 | 17,100 |
| 2024-09-04 | モルガン・スタンレーMUFG証券株式会社 | 60,900 | 0.53% | ▲ | 449 | 457 | 438 | 447 | 57,400 |
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 |
|---|---|---|---|---|---|
| S100U9UZ | 350 | 2024-08-26 14:56 | 株式会社メディア工房 | 長沢 一男 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3815 | 1 | 株式会社メディア工房 | 2025-06-07 05:21:17 |
| 3815 | 2 | 株式会社メディア工房 | 2024-10-30 00:28:44 |
| 3815 | 2 | 機関投資家・アナリスト向け 2024年8月期決算オンライン説明会開催のお知らせ | 2024-09-17 22:32:45 |
| 3815 | 2 | 中期経営計画の策定に関するお知らせ | 2024-06-21 13:45:28 |
| 3815 | 2 | 特別損失等の計上及び繰り延べ税金資産の取崩し見込み、通期業績予想の修正並びに剰余金の配当予想の修正（無配）に関するお知らせ | 2024-06-21 13:45:26 |
| 3815 | 2 | 株主優待制度の新設に関するお知らせ | 2024-06-21 13:45:25 |
| 3815 | 2 | 株式会社メディア工房 | 2024-06-18 12:01:15 |
| 3815 | 2 | 株式会社メディア工房 | 2024-06-18 12:01:14 |
| 3815 | 2 | 株式会社メディア工房 | 2024-06-18 12:01:12 |
| 3815 | 2 | 株式会社メディア工房 | 2024-06-18 12:01:11 |