| 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 | 405 | 407 | 399 | 403 | 31,100 | 3 | 101% | 100% | 68% | ▲ | 99% | 99% | 102% | 97% | 103% |
| 20250311 | 399 | 400 | 389 | 397 | 61,900 | -6 | 99% | 99% | 199% | ▼ | 101% | 100% | 103% | 95% | 101% |
| 20250312 | 397 | 403 | 396 | 401 | 40,400 | 4 | 101% | 101% | 65% | ▲ | 99% | 99% | 104% | 96% | 102% |
| 20250313 | 401 | 402 | 397 | 397 | 25,400 | -4 | 99% | 99% | 63% | ▼ | 100% | 101% | 107% | 95% | 101% |
| 20250314 | 393 | 398 | 393 | 393 | 86,800 | -4 | 99% | 100% | 342% | ▼▼ | 100% | 100% | 113% | 94% | 100% |
| 20250317 | 396 | 401 | 396 | 397 | 42,700 | 4 | 101% | 100% | 49% | ▲ | 100% | 99% | 114% | 95% | 101% |
| 20250318 | 398 | 402 | 396 | 397 | 42,400 | 0 | 100% | 100% | 99% | -- | 100% | 101% | 115% | 95% | 101% |
| 20250319 | 396 | 399 | 396 | 396 | 30,100 | -1 | 100% | 100% | 71% | ▼ | 99% | 101% | 118% | 95% | 101% |
| 20250321 | 397 | 399 | 395 | 395 | 49,000 | -1 | 100% | 99% | 163% | ▼▼ | 100% | 101% | 120% | 96% | 101% |
| 20250324 | 396 | 399 | 395 | 395 | 21,800 | 0 | 100% | 100% | 44% | -- | 100% | 100% | 122% | 97% | 101% |
| 20250325 | 396 | 400 | 395 | 396 | 37,900 | 1 | 100% | 100% | 174% | ▲ | 101% | 99% | 122% | 98% | 101% |
| 20250326 | 396 | 400 | 395 | 398 | 105,300 | 2 | 101% | 101% | 278% | ▲▲ | 101% | 100% | 122% | 98% | 101% |
| 20250327 | 396 | 403 | 396 | 400 | 67,900 | 2 | 101% | 101% | 64% | ▲▲▲ | 99% | 98% | 120% | 99% | 102% |
| 20250328 | 402 | 403 | 396 | 396 | 49,200 | -4 | 99% | 99% | 72% | ▼ | 99% | 98% | 122% | 98% | 101% |
| 20250331 | 396 | 400 | 390 | 393 | 94,500 | -3 | 99% | 99% | 192% | ▼▼ | 99% | 103% | 122% | 97% | 100% |
| 20250401 | 398 | 398 | 393 | 393 | 65,700 | 0 | 100% | 99% | 70% | -- | 100% | 103% | 123% | 97% | 100% |
| 20250402 | 395 | 398 | 392 | 395 | 57,700 | 2 | 101% | 100% | 88% | ▲ | 99% | 105% | 123% | 98% | 101% |
| 20250403 | 392 | 392 | 385 | 388 | 84,700 | -7 | 98% | 99% | 147% | ▼ | 96% | 108% | 125% | 96% | 100% |
| 20250404 | 387 | 387 | 365 | 371 | 135,400 | -17 | 96% | 96% | 160% | ▼▼ | 108% | 112% | 128% | 92% | 100% |
| 20250408 | 378 | 408 | 375 | 408 | 137,100 | 37 | 110% | 108% | 101% | ▲ | 99% | 113% | 121% | 100% | 110% |
| 20250409 | 395 | 398 | 386 | 391 | 122,600 | -17 | 96% | 99% | 89% | ▼ | 103% | 114% | 120% | 96% | 105% |
| 20250410 | 399 | 416 | 397 | 410 | 81,800 | 19 | 105% | 103% | 67% | ▲ | 104% | 113% | 119% | 100% | 111% |
| 20250411 | 402 | 420 | 401 | 417 | 54,300 | 7 | 102% | 104% | 66% | ▲▲ | 100% | 111% | 114% | 100% | 112% |
| 20250414 | 422 | 430 | 416 | 422 | 126,200 | 5 | 101% | 100% | 232% | ▲▲▲ | 104% | 111% | 112% | 100% | 114% |
| 20250415 | 427 | 452 | 427 | 446 | 102,500 | 24 | 106% | 104% | 81% | ▲▲▲▲ | 101% | 108% | 106% | 100% | 120% |
| 20250416 | 450 | 463 | 449 | 454 | 99,500 | 8 | 102% | 101% | 97% | ▲▲▲▲▲ | 100% | 106% | 105% | 100% | 122% |
| 20250417 | 455 | 458 | 450 | 455 | 44,900 | 1 | 100% | 100% | 45% | ▲▲▲▲▲▲ | 102% | 103% | 104% | 100% | 123% |
| 20250418 | 460 | 474 | 457 | 468 | 56,500 | 13 | 103% | 102% | 126% | ▲▲▲▲▲▲▲ | 101% | 98% | 102% | 100% | 126% |
| 20250421 | 468 | 481 | 468 | 474 | 71,500 | 6 | 101% | 101% | 127% | ▲▲▲▲▲▲▲▲ | 103% | 99% | 102% | 100% | 128% |
| 20250422 | 470 | 485 | 470 | 484 | 74,400 | 10 | 102% | 103% | 104% | ▲▲▲▲▲▲▲▲▲ | 97% | 97% | 93% | 100% | 130% |
| 20250423 | 485 | 486 | 466 | 472 | 62,900 | -12 | 98% | 97% | 85% | ▼ | 97% | 100% | 95% | 98% | 127% |
| 20250424 | 472 | 473 | 458 | 459 | 53,300 | -13 | 97% | 97% | 85% | ▼▼ | 99% | 100% | 96% | 95% | 124% |
| 20250425 | 461 | 466 | 453 | 458 | 36,800 | -1 | 100% | 99% | 69% | ▼▼▼ | 103% | 105% | 98% | 95% | 123% |
| 20250428 | 454 | 468 | 454 | 467 | 46,800 | 9 | 102% | 103% | 127% | ▲ | 101% | 102% | 96% | 96% | 126% |
| 20250430 | 465 | 470 | 460 | 470 | 39,000 | 3 | 101% | 101% | 83% | ▲▲ | 98% | 102% | 96% | 97% | 127% |
| 20250501 | 470 | 470 | 457 | 460 | 39,100 | -10 | 98% | 98% | 100% | ▼ | 100% | 104% | 98% | 95% | 124% |
| 20250502 | 460 | 469 | 460 | 462 | 39,700 | 2 | 100% | 100% | 102% | ▲ | 104% | 98% | 99% | 95% | 125% |
| 20250507 | 458 | 481 | 456 | 476 | 72,800 | 14 | 103% | 104% | 183% | ▲▲ | 100% | 95% | 95% | 98% | 128% |
| 20250508 | 475 | 480 | 464 | 476 | 87,800 | 0 | 100% | 100% | 121% | -- | 100% | 93% | 95% | 98% | 122% |
| 20250509 | 479 | 488 | 476 | 479 | 75,000 | 3 | 101% | 100% | 85% | ▲ | 95% | 93% | 96% | 99% | 123% |
| 20250512 | 473 | 484 | 443 | 449 | 155,000 | -30 | 94% | 95% | 207% | ▼ | 99% | 97% | 100% | 93% | 110% |
| 20250513 | 455 | 458 | 448 | 449 | 37,300 | 0 | 100% | 99% | 24% | -- | 99% | 98% | 102% | 93% | 108% |
| 20250514 | 448 | 454 | 444 | 444 | 79,000 | -5 | 99% | 99% | 212% | ▼ | 99% | 99% | 103% | 92% | 105% |
| 20250515 | 441 | 447 | 436 | 436 | 30,200 | -8 | 98% | 99% | 38% | ▼▼ | 101% | 100% | 105% | 90% | 100% |
| 20250516 | 436 | 446 | 433 | 440 | 36,400 | 4 | 101% | 101% | 121% | ▲ | 100% | 101% | 104% | 91% | 101% |
| 20250519 | 439 | 441 | 434 | 439 | 27,400 | -1 | 100% | 100% | 75% | ▼ | 99% | 101% | 104% | 91% | 101% |
| 20250520 | 439 | 445 | 435 | 436 | 26,400 | -3 | 99% | 99% | 96% | ▼▼ | 100% | 101% | 104% | 90% | 100% |
| 20250521 | 438 | 442 | 434 | 437 | 19,200 | 1 | 100% | 100% | 73% | ▲ | 100% | 103% | 105% | 90% | 100% |
| 20250522 | 434 | 440 | 434 | 436 | 15,900 | -1 | 100% | 100% | 83% | ▼ | 101% | 102% | 104% | 90% | 100% |
| 20250523 | 440 | 445 | 433 | 444 | 30,600 | 8 | 102% | 101% | 192% | ▲ | 99% | 101% | 0% | 93% | 102% |
| 20250526 | 446 | 448 | 442 | 443 | 19,400 | -1 | 100% | 99% | 63% | ▼ | 100% | 102% | 0% | 92% | 102% |
| 20250527 | 443 | 446 | 440 | 443 | 15,700 | 0 | 100% | 100% | 81% | -- | 100% | 101% | 0% | 92% | 102% |
| 20250528 | 447 | 449 | 444 | 447 | 23,100 | 4 | 101% | 100% | 147% | ▲ | 100% | 101% | 0% | 93% | 103% |
| 20250529 | 447 | 451 | 444 | 445 | 36,000 | -2 | 100% | 100% | 156% | ▼ | 101% | 102% | 0% | 93% | 102% |
| 20250530 | 445 | 452 | 443 | 450 | 41,300 | 5 | 101% | 101% | 115% | ▲ | 101% | 101% | 0% | 94% | 103% |
| 20250602 | 450 | 456 | 446 | 453 | 58,200 | 3 | 101% | 101% | 141% | ▲▲ | 99% | 100% | 0% | 95% | 104% |
| 20250603 | 457 | 457 | 450 | 451 | 22,200 | -2 | 100% | 99% | 38% | ▼ | 100% | 0% | 0% | 94% | 103% |
| 20250604 | 450 | 458 | 450 | 452 | 24,500 | 1 | 100% | 100% | 110% | ▲ | 101% | 0% | 0% | 94% | 104% |
| 20250605 | 451 | 456 | 450 | 456 | 25,500 | 4 | 101% | 101% | 104% | ▲▲ | 100% | 0% | 0% | 95% | 105% |
| 20250606 | 457 | 457 | 451 | 456 | 16,000 | 0 | 100% | 100% | 63% | -- | % | % | % | 100% | 105% |
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 | 200 | 98,600 | 200 | 75,700 | 0 | 22,900 |
| 2025-05-23 | 200 | 100,200 | 200 | 75,300 | 0 | 24,900 |
| 2025-05-16 | 100 | 116,500 | 100 | 75,400 | 0 | 41,100 |
| 2025-05-09 | 0 | 114,000 | 0 | 80,400 | 0 | 33,600 |
| 2025-05-02 | 0 | 107,800 | 0 | 77,900 | 0 | 29,900 |
| 2025-04-25 | 0 | 112,600 | 0 | 78,200 | 0 | 34,400 |
| 2025-04-18 | 0 | 129,100 | 0 | 82,800 | 0 | 46,300 |
| 2025-04-11 | 0 | 156,700 | 0 | 84,500 | 0 | 72,200 |
| 2025-04-04 | 0 | 211,900 | 0 | 111,600 | 0 | 100,300 |
| 2025-03-28 | 0 | 187,300 | 0 | 98,000 | 0 | 89,300 |
| 2025-03-21 | 0 | 182,400 | 0 | 90,100 | 0 | 92,300 |
| 2025-03-14 | 0 | 173,700 | 0 | 97,900 | 0 | 75,800 |
| 2025-03-07 | 0 | 199,000 | 0 | 125,800 | 0 | 73,200 |
| 2025-02-28 | 0 | 207,700 | 0 | 115,400 | 0 | 92,300 |
| 2025-02-21 | 0 | 183,000 | 0 | 97,300 | 0 | 85,700 |
| 2025-02-14 | 0 | 197,700 | 0 | 118,800 | 0 | 78,900 |
| 2025-02-07 | 0 | 273,300 | 0 | 152,100 | 0 | 121,200 |
| 2025-01-31 | 0 | 268,800 | 0 | 143,600 | 0 | 125,200 |
| 2025-01-24 | 0 | 267,600 | 0 | 138,100 | 0 | 129,500 |
| 2025-01-17 | 0 | 266,600 | 0 | 134,700 | 0 | 131,900 |
| 2025-01-10 | 0 | 261,500 | 0 | 130,400 | 0 | 131,100 |
| 2024-12-27 | 0 | 277,700 | 0 | 130,500 | 0 | 147,200 |
| 2024-12-20 | 0 | 282,600 | 0 | 129,200 | 0 | 153,400 |
| 2024-12-13 | 0 | 302,800 | 0 | 147,000 | 0 | 155,800 |
| 2024-12-06 | 0 | 311,300 | 0 | 154,900 | 0 | 156,400 |
| 2024-11-29 | 0 | 324,000 | 0 | 175,700 | 0 | 148,300 |
| 2024-11-22 | 0 | 327,500 | 0 | 214,000 | 0 | 113,500 |
| 2024-11-15 | 0 | 331,800 | 0 | 242,500 | 0 | 89,300 |
| 2024-11-08 | 0 | 352,900 | 0 | 257,400 | 0 | 95,500 |
| 2024-11-01 | 0 | 356,400 | 0 | 257,300 | 0 | 99,100 |
| 2024-10-25 | 0 | 355,300 | 0 | 261,100 | 0 | 94,200 |
| 2024-10-18 | 0 | 357,900 | 0 | 255,300 | 0 | 102,600 |
| 2024-10-11 | 0 | 360,600 | 0 | 263,600 | 0 | 97,000 |
| 2024-10-04 | 0 | 362,200 | 0 | 267,400 | 0 | 94,800 |
| 2024-09-27 | 0 | 373,200 | 0 | 267,600 | 0 | 105,600 |
| 2024-09-20 | 0 | 351,800 | 0 | 263,900 | 0 | 87,900 |
| 2024-09-13 | 0 | 382,300 | 0 | 270,200 | 0 | 112,100 |
| 2024-09-06 | 100 | 363,500 | 100 | 264,400 | 0 | 99,100 |
| 2024-08-30 | 100 | 381,700 | 100 | 256,000 | 0 | 125,700 |
| 2024-08-23 | 0 | 380,700 | 0 | 273,500 | 0 | 107,200 |
| 2024-08-16 | 0 | 350,600 | 0 | 273,300 | 0 | 77,300 |
| 2024-08-09 | 300 | 367,700 | 300 | 293,000 | 0 | 74,700 |
| 2024-08-02 | 100 | 321,100 | 100 | 269,700 | 0 | 51,400 |
| 2024-07-26 | 100 | 313,300 | 100 | 273,200 | 0 | 40,100 |
| 2024-07-19 | 0 | 311,600 | 0 | 273,100 | 0 | 38,500 |
| 2024-07-12 | 0 | 312,700 | 0 | 274,000 | 0 | 38,700 |
| 2024-07-05 | 0 | 315,400 | 0 | 273,400 | 0 | 42,000 |
| 2024-06-28 | 0 | 314,500 | 0 | 276,300 | 0 | 38,200 |
| 2024-06-21 | 0 | 326,400 | 0 | 281,000 | 0 | 45,400 |
| 2024-06-14 | 0 | 325,200 | 0 | 283,100 | 0 | 42,100 |
| 2024-06-07 | 0 | 305,700 | 0 | 272,500 | 0 | 33,200 |
| 2024-05-31 | 0 | 298,200 | 0 | 272,400 | 0 | 25,800 |
| 2024-05-24 | 0 | 321,400 | 0 | 286,700 | 0 | 34,700 |
| 2024-05-17 | 0 | 334,400 | 0 | 296,500 | 0 | 37,900 |
| 2024-05-10 | 0 | 337,400 | 0 | 291,700 | 0 | 45,700 |
| 2024-05-02 | 0 | 337,900 | 0 | 296,700 | 0 | 41,200 |
| 2024-04-26 | 0 | 339,900 | 0 | 297,200 | 0 | 42,700 |
| 2024-04-19 | 0 | 336,500 | 0 | 298,000 | 0 | 38,500 |
| 2024-04-12 | 0 | 353,400 | 0 | 299,500 | 0 | 53,900 |
| 2024-04-05 | 0 | 354,000 | 0 | 299,300 | 0 | 54,700 |
| 2024-03-29 | 0 | 359,200 | 0 | 307,400 | 0 | 51,800 |
| 2024-03-22 | 0 | 371,100 | 0 | 320,700 | 0 | 50,400 |
| 2024-03-15 | 0 | 371,400 | 0 | 320,700 | 0 | 50,700 |
| 2024-03-08 | 0 | 413,500 | 0 | 363,000 | 0 | 50,500 |
| 2024-03-01 | 0 | 503,000 | 0 | 441,200 | 0 | 61,800 |
| 2024-02-22 | 0 | 504,100 | 0 | 440,000 | 0 | 64,100 |
| 2024-02-16 | 0 | 510,500 | 0 | 446,300 | 0 | 64,200 |
| 2024-02-09 | 0 | 517,300 | 0 | 446,000 | 0 | 71,300 |
| 2024-02-02 | 0 | 512,100 | 0 | 442,000 | 0 | 70,100 |
| 2024-01-26 | 0 | 510,400 | 0 | 442,700 | 0 | 67,700 |
| 2024-01-19 | 0 | 505,600 | 0 | 446,000 | 0 | 59,600 |
| 2024-01-12 | 0 | 513,000 | 0 | 448,100 | 0 | 64,900 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250509 | 15:30 | メディシス | 2025年３月期決算短信〔日本基準〕(連結) |
| 20250509 | 15:30 | メディシス | 2025年３月期 通期業績説明資料 |
| 20250207 | 15:30 | 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) |
| 20250207 | 15:30 | メディシス | 2025年３月期 第３四半期業績説明資料 |
| 20250115 | 15:30 | メディシス | 連結子会社の商号変更に関するお知らせ |
| 20241108 | 15:30 | 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) |
| 20241108 | 15:30 | メディシス | 2025年３月期 第２四半期（中間期）業績説明資料 |
| 20241031 | 15:00 | 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 |
| 20240807 | 15:00 | 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) |
| 20240807 | 15:00 | メディシス | 2025年３月期 第１四半期業績説明資料 |
| 20240529 | 15:00 | 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 |
| 20240219 | 09:30 | 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 |
| 20240216 | 15:00 | メディシス | 子会社の設立に関するお知らせ |
| 20240216 | 16:30 | 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 |
| 20240206 | 15:00 | 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) |
| 20240206 | 15:00 | 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
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100V9F9 | 350 | 2025-02-20 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
| code | cate | site_title | modified |
|---|---|---|---|
| 4350 | 1 | メディカルシステムネットワーク | 2025-06-07 05:28:01 |
| 4350 | 2 | 2024年11月01日PR『2024年12月１日 大和IR主催「個人投資家向けオンライン会社説明会」参加のご案内』のリリースを行いました。173.5 KB | 2024-11-02 02:30:18 |
| 4350 | 2 | お問い合わせ | メディカルシステムネットワーク | 2024-06-18 07:00:05 |
| 4350 | 2 | IRメール配信サービス | IR | メディカルシステムネットワーク | 2024-06-15 08:04:37 |
| 4350 | 2 | IRについて | IR | メディカルシステムネットワーク | 2024-06-14 12:43:27 |
| 4350 | 2 | 電子公告 | IR | メディカルシステムネットワーク | 2024-06-14 12:43:25 |
| 4350 | 2 | 株主・配当金について | 株式情報 | メディカルシステムネットワーク | 2024-06-14 12:43:23 |
| 4350 | 2 | 株主総会 | 株式情報 | メディカルシステムネットワーク | 2024-06-14 12:43:22 |
| 4350 | 2 | IRライブラリ | IR | メディカルシステムネットワーク | 2024-06-14 12:43:08 |
| 4350 | 2 | 主要な経営指標等の推移/業績ハイライト | IR | メディカルシステムネットワーク | 2024-06-14 12:43:04 |