4350--メディシス-【小売業】【調剤薬局】北海道を拠点に受発注システム販売
売上高:1153610-当期純利益:18600-総資産:681490-時価:13973025----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
2025031040540739940331,1003101%100%68%99%99%102%97%103%
2025031139940038939761,900-699%99%199%101%100%103%95%101%
2025031239740339640140,4004101%101%65%99%99%104%96%102%
2025031340140239739725,400-499%99%63%100%101%107%95%101%
2025031439339839339386,800-499%100%342%▼▼100%100%113%94%100%
2025031739640139639742,7004101%100%49%100%99%114%95%101%
2025031839840239639742,4000100%100%99%--100%101%115%95%101%
2025031939639939639630,100-1100%100%71%99%101%118%95%101%
2025032139739939539549,000-1100%99%163%▼▼100%101%120%96%101%
2025032439639939539521,8000100%100%44%--100%100%122%97%101%
2025032539640039539637,9001100%100%174%101%99%122%98%101%
20250326396400395398105,3002101%101%278%▲▲101%100%122%98%101%
2025032739640339640067,9002101%101%64%▲▲▲99%98%120%99%102%
2025032840240339639649,200-499%99%72%99%98%122%98%101%
2025033139640039039394,500-399%99%192%▼▼99%103%122%97%100%
2025040139839839339365,7000100%99%70%--100%103%123%97%100%
2025040239539839239557,7002101%100%88%99%105%123%98%101%
2025040339239238538884,700-798%99%147%96%108%125%96%100%
20250404387387365371135,400-1796%96%160%▼▼108%112%128%92%100%
20250408378408375408137,10037110%108%101%99%113%121%100%110%
20250409395398386391122,600-1796%99%89%103%114%120%96%105%
2025041039941639741081,80019105%103%67%104%113%119%100%111%
2025041140242040141754,3007102%104%66%▲▲100%111%114%100%112%
20250414422430416422126,2005101%100%232%▲▲▲104%111%112%100%114%
20250415427452427446102,50024106%104%81%▲▲▲▲101%108%106%100%120%
2025041645046344945499,5008102%101%97%▲▲▲▲▲100%106%105%100%122%
2025041745545845045544,9001100%100%45%▲▲▲▲▲▲102%103%104%100%123%
2025041846047445746856,50013103%102%126%▲▲▲▲▲▲▲101%98%102%100%126%
2025042146848146847471,5006101%101%127%▲▲▲▲▲▲▲▲103%99%102%100%128%
2025042247048547048474,40010102%103%104%▲▲▲▲▲▲▲▲▲97%97%93%100%130%
2025042348548646647262,900-1298%97%85%97%100%95%98%127%
2025042447247345845953,300-1397%97%85%▼▼99%100%96%95%124%
2025042546146645345836,800-1100%99%69%▼▼▼103%105%98%95%123%
2025042845446845446746,8009102%103%127%101%102%96%96%126%
2025043046547046047039,0003101%101%83%▲▲98%102%96%97%127%
2025050147047045746039,100-1098%98%100%100%104%98%95%124%
2025050246046946046239,7002100%100%102%104%98%99%95%125%
2025050745848145647672,80014103%104%183%▲▲100%95%95%98%128%
2025050847548046447687,8000100%100%121%--100%93%95%98%122%
2025050947948847647975,0003101%100%85%95%93%96%99%123%
20250512473484443449155,000-3094%95%207%99%97%100%93%110%
2025051345545844844937,3000100%99%24%--99%98%102%93%108%
2025051444845444444479,000-599%99%212%99%99%103%92%105%
2025051544144743643630,200-898%99%38%▼▼101%100%105%90%100%
2025051643644643344036,4004101%101%121%100%101%104%91%101%
2025051943944143443927,400-1100%100%75%99%101%104%91%101%
2025052043944543543626,400-399%99%96%▼▼100%101%104%90%100%
2025052143844243443719,2001100%100%73%100%103%105%90%100%
2025052243444043443615,900-1100%100%83%101%102%104%90%100%
2025052344044543344430,6008102%101%192%99%101%0%93%102%
2025052644644844244319,400-1100%99%63%100%102%0%92%102%
2025052744344644044315,7000100%100%81%--100%101%0%92%102%
2025052844744944444723,1004101%100%147%100%101%0%93%103%
2025052944745144444536,000-2100%100%156%101%102%0%93%102%
2025053044545244345041,3005101%101%115%101%101%0%94%103%
2025060245045644645358,2003101%101%141%▲▲99%100%0%95%104%
2025060345745745045122,200-2100%99%38%100%0%0%94%103%
2025060445045845045224,5001100%100%110%101%0%0%94%104%
2025060545145645045625,5004101%101%104%▲▲100%0%0%95%105%
2025060645745745145616,0000100%100%63%--%%%100%105%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2025-05-3020098,60020075,700022,900
2025-05-23200100,20020075,300024,900
2025-05-16100116,50010075,400041,100
2025-05-090114,000080,400033,600
2025-05-020107,800077,900029,900
2025-04-250112,600078,200034,400
2025-04-180129,100082,800046,300
2025-04-110156,700084,500072,200
2025-04-040211,9000111,6000100,300
2025-03-280187,300098,000089,300
2025-03-210182,400090,100092,300
2025-03-140173,700097,900075,800
2025-03-070199,0000125,800073,200
2025-02-280207,7000115,400092,300
2025-02-210183,000097,300085,700
2025-02-140197,7000118,800078,900
2025-02-070273,3000152,1000121,200
2025-01-310268,8000143,6000125,200
2025-01-240267,6000138,1000129,500
2025-01-170266,6000134,7000131,900
2025-01-100261,5000130,4000131,100
2024-12-270277,7000130,5000147,200
2024-12-200282,6000129,2000153,400
2024-12-130302,8000147,0000155,800
2024-12-060311,3000154,9000156,400
2024-11-290324,0000175,7000148,300
2024-11-220327,5000214,0000113,500
2024-11-150331,8000242,500089,300
2024-11-080352,9000257,400095,500
2024-11-010356,4000257,300099,100
2024-10-250355,3000261,100094,200
2024-10-180357,9000255,3000102,600
2024-10-110360,6000263,600097,000
2024-10-040362,2000267,400094,800
2024-09-270373,2000267,6000105,600
2024-09-200351,8000263,900087,900
2024-09-130382,3000270,2000112,100
2024-09-06100363,500100264,400099,100
2024-08-30100381,700100256,0000125,700
2024-08-230380,7000273,5000107,200
2024-08-160350,6000273,300077,300
2024-08-09300367,700300293,000074,700
2024-08-02100321,100100269,700051,400
2024-07-26100313,300100273,200040,100
2024-07-190311,6000273,100038,500
2024-07-120312,7000274,000038,700
2024-07-050315,4000273,400042,000
2024-06-280314,5000276,300038,200
2024-06-210326,4000281,000045,400
2024-06-140325,2000283,100042,100
2024-06-070305,7000272,500033,200
2024-05-310298,2000272,400025,800
2024-05-240321,4000286,700034,700
2024-05-170334,4000296,500037,900
2024-05-100337,4000291,700045,700
2024-05-020337,9000296,700041,200
2024-04-260339,9000297,200042,700
2024-04-190336,5000298,000038,500
2024-04-120353,4000299,500053,900
2024-04-050354,0000299,300054,700
2024-03-290359,2000307,400051,800
2024-03-220371,1000320,700050,400
2024-03-150371,4000320,700050,700
2024-03-080413,5000363,000050,500
2024-03-010503,0000441,200061,800
2024-02-220504,1000440,000064,100
2024-02-160510,5000446,300064,200
2024-02-090517,3000446,000071,300
2024-02-020512,1000442,000070,100
2024-01-260510,4000442,700067,700
2024-01-190505,6000446,000059,600
2024-01-120513,0000448,100064,900

機関空売り情報

TDnet更新情報

報告日strtime銘柄タイトル
2025050915:30メディシス 2025年3月期決算短信〔日本基準〕(連結)
2025050915:30メディシス 2025年3月期 通期業績説明資料
2025020715:30メディシス 2025年3月期 第3四半期決算短信〔日本基準〕(連結)
2025020715:30メディシス 2025年3月期 第3四半期業績説明資料
2025011515:30メディシス 連結子会社の商号変更に関するお知らせ
2024110815:30メディシス 2025年3月期 第2四半期(中間期)決算短信〔日本基準〕(連結)
2024110815:30メディシス 2025年3月期 第2四半期(中間期)業績説明資料
2024103115:00メディシス 2025年3月期第2四半期(中間期)及び通期連結業績予想の修正に関するお知らせ
2024080715:00メディシス 2025年3月期 第1四半期決算短信〔日本基準〕(連結)
2024080715:00メディシス 2025年3月期 第1四半期業績説明資料
2024052915:00メディシス 第三者割当による自己株式の処分完了に関するお知らせ
2024021909:30メディシス 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果及び自己株式の取得終了に関するお知らせ
2024021615:00メディシス 子会社の設立に関するお知らせ
2024021616:30メディシス 自己株式の取得及び自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ
2024020615:00メディシス 2024年3月期 第3四半期決算短信〔日本基準〕(連結)
2024020615:00メディシス 2024年3月期 第3四半期業績説明資料

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100V9F93502025-02-20 15:30株式会社メディカルシステムネットワークSAMARANG UCITS変更報告書

企業サイト更新情報