4483--JMDC-【情報・通信業】【医療データ分析】健康保険組合員の健診結果をビッグデータ化
売上高:323810-当期純利益:46070-総資産:1224520-時価:306207334----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
202407113,3603,4023,2883,370299,400-1899%100%92%▼▼108%111%103%98%107%
202407123,3813,6953,3433,661641,000291109%108%214%100%103%96%100%116%
202407163,6623,7183,6223,655520,700-6100%100%81%99%97%94%100%116%
202407173,7643,7863,7013,744345,40089102%99%66%99%93%94%100%119%
202407183,7883,8723,7203,759562,90015100%99%163%▲▲101%91%98%100%119%
202407193,7433,8053,7103,764387,2005100%101%69%▲▲▲99%90%100%100%120%
202407223,7003,7503,6153,652261,100-11297%99%67%96%91%102%97%116%
202407233,6723,6753,4893,523302,500-12996%96%116%▼▼98%95%107%94%112%
202407243,4993,5333,4133,414300,000-10997%98%99%▼▼▼97%99%120%91%108%
202407253,3753,4003,2463,272426,800-14296%97%142%▼▼▼▼100%100%123%87%104%
202407263,3193,3813,3183,322227,40050102%100%53%99%95%125%88%106%
202407293,3693,4283,2843,328235,8006100%99%104%▲▲99%92%129%88%106%
202407303,3483,3623,2883,325208,600-3100%99%88%101%104%132%88%106%
202407313,2803,3213,2323,307220,600-1899%101%106%▼▼99%108%133%88%105%
202408013,2373,2683,1513,211289,500-9697%99%131%▼▼▼98%113%143%85%102%
202408023,0823,1463,0033,013381,000-19894%98%132%▼▼▼▼106%120%159%80%100%
202408052,8933,2992,8693,0661,006,10053102%106%264%101%104%138%81%102%
202408063,3703,4153,2223,404624,100338111%101%62%▲▲102%104%136%90%113%
202408073,3993,5503,3623,483459,10079102%102%74%▲▲▲100%102%135%93%116%
202408083,4643,5553,4213,456305,100-2799%100%66%99%105%134%92%115%
202408093,4983,5293,4173,470238,30014100%99%78%100%105%134%92%115%
202408133,4943,5153,4183,511168,70041101%100%71%▲▲99%105%131%93%117%
202408143,5813,6403,5453,547308,90036101%99%183%▲▲▲101%107%133%94%118%
202408153,5203,5793,4863,548278,6001100%101%90%▲▲▲▲103%113%131%94%118%
202408163,5753,7133,5753,686314,200138104%103%113%▲▲▲▲▲98%111%128%98%122%
202408193,6563,6663,5653,572142,300-11497%98%45%103%116%128%97%119%
202408203,6423,8103,6363,755275,100183105%103%193%100%116%128%100%125%
202408213,7203,7853,7133,726172,600-2999%100%63%104%111%123%99%124%
202408223,9034,1443,8744,050701,200324109%104%406%100%106%119%100%134%
202408234,0504,1334,0414,070383,90020100%100%55%▲▲101%105%115%100%135%
202408264,1744,2964,1404,226508,600156104%101%132%▲▲▲104%111%116%100%140%
202408274,1604,3304,1544,315351,80089102%104%69%▲▲▲▲99%107%111%100%143%
202408284,3304,3554,2214,303247,700-12100%99%70%101%109%114%100%143%
202408294,2424,2854,2054,274208,100-2999%101%84%▼▼97%103%107%99%142%
202408304,5204,5404,3574,399556,500125103%97%267%101%103%106%100%146%
202409024,5564,6454,4574,613762,500214105%101%137%▲▲99%98%103%100%150%
202409034,6834,8094,6274,634558,30021100%99%73%▲▲▲100%102%107%100%136%
202409044,4944,5844,4474,515262,400-11997%100%47%105%100%107%97%131%
202409054,4644,6774,4514,674348,500159104%105%133%97%98%102%100%135%
202409064,7074,7164,5414,586336,400-8898%97%97%103%104%107%98%132%
202409094,4384,5904,4354,583242,300-3100%103%72%▼▼97%101%103%98%131%
202409104,6084,6294,4544,454272,500-12997%97%112%▼▼▼98%105%105%95%126%
202409114,5244,5414,3904,423255,400-3199%98%94%▼▼▼▼104%108%106%95%125%
202409124,4454,6414,4314,619249,900196104%104%98%99%104%101%99%129%
202409134,6434,6494,4984,605252,900-14100%99%101%102%105%103%99%129%
202409174,5614,6504,4934,650252,30045101%102%100%100%100%99%99%125%
202409184,7764,8504,7274,758386,100108102%100%153%▲▲100%98%97%100%128%
202409194,8194,8704,8064,820260,90062101%100%68%▲▲▲97%98%96%100%119%
202409204,8604,8804,6764,715287,400-10598%97%110%99%98%97%98%116%
202409244,8504,8554,7304,778213,80063101%99%74%98%98%98%99%113%
202409254,7764,7924,6514,678245,300-10098%98%115%101%100%0%97%109%
202409264,7054,7824,6774,744237,00066101%101%97%100%99%0%98%111%
202409274,7354,7984,7164,736232,600-8100%100%98%100%101%0%98%111%
202409304,6524,7294,6194,665242,200-7199%100%104%▼▼101%101%0%97%106%
202410014,6514,7504,5904,698270,00033101%101%111%99%101%0%97%106%
202410024,6284,6524,5204,594365,600-10498%99%135%101%101%0%95%104%
202410034,6414,7754,6154,708286,600114102%101%78%98%100%0%98%106%
202410044,6904,7384,5704,615350,700-9398%98%122%100%0%0%96%104%
202410074,6744,7564,6454,685334,20070102%100%95%102%0%0%97%106%
202410084,5504,6834,5314,646427,400-3999%102%128%101%0%0%96%105%
202410094,6464,7304,6104,687297,00041101%101%69%%%%97%106%

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
2024-10-0480,200142,7005,50078,70074,70064,000
2024-09-2788,200144,1005,60087,60082,60056,500
2024-09-2092,900156,6005,80088,70087,10067,900
2024-09-1394,600166,6005,90094,50088,70072,100
2024-09-0689,100183,3005,40099,90083,70083,400
2024-08-3081,900187,8005,60097,10076,30090,700
2024-08-2373,900194,9007,800100,50066,10094,400
2024-08-1651,500219,8005,900116,00045,600103,800
2024-08-0945,900235,7006,000115,10039,900120,600
2024-08-0241,100329,0006,400157,00034,700172,000
2024-07-2640,700329,1006,000159,50034,700169,600
2024-07-1959,500341,6006,000160,20053,500181,400
2024-07-1258,800364,9007,800155,20051,000209,700
2024-07-0550,500443,3007,700184,00042,800259,300
2024-06-2867,800448,4007,700187,10060,100261,300
2024-06-2147,700464,5007,800188,00039,900276,500
2024-06-1450,000468,6007,800182,90042,200285,700
2024-06-0755,700493,50016,700182,60039,000310,900
2024-05-3138,400566,80016,700205,10021,700361,700
2024-05-2428,700602,10016,000206,90012,700395,200
2024-05-1731,500587,00013,000193,90018,500393,100
2024-05-1035,000626,00011,600204,80023,400421,200
2024-05-0225,400535,80016,600184,2008,800351,600
2024-04-2626,400542,70016,100182,60010,300360,100
2024-04-1924,900576,30016,100191,0008,800385,300
2024-04-1224,600579,80016,200181,4008,400398,400
2024-04-0519,700564,60016,200179,9003,500384,700
2024-03-2923,800511,10019,300176,6004,500334,500
2024-03-2223,000513,90017,200172,0005,800341,900
2024-03-1529,700524,50022,100168,1007,600356,400
2024-03-0829,500511,30021,500164,1008,000347,200
2024-03-0126,600544,90021,400170,7005,200374,200
2024-02-2216,800607,50014,000182,2002,800425,300
2024-02-1614,000628,10014,000182,7000445,400
2024-02-0913,600626,60013,500171,600100455,000
2024-02-0213,700515,50013,500145,700200369,800
2024-01-2617,900460,80017,700135,200200325,600
2024-01-1918,300455,70018,000138,300300317,400
2024-01-1216,900384,50016,600121,400300263,100

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
2024-10-01 Citigroup Global Markets Limited317,4000.48%-118,9004,6514,7504,5904,698270,000
2024-09-27 モルガン・スタンレーMUFG証券株式会社843,1541.29%-47,6974,7354,7984,7164,736232,600
2024-09-27 Citigroup Global Markets Limited436,3000.66%109,6004,7354,7984,7164,736232,600
2024-09-25 Citigroup Global Markets Limited326,7000.49%-2,1004,7764,7924,6514,678245,300
2024-09-25 MERRILL LYNCH INTERNATIONAL305,9710.46%-26,3004,7764,7924,6514,678245,300
2024-09-25 Nomura International plc322,5730.49%-4,9874,7764,7924,6514,678245,300
2024-09-24 Citigroup Global Markets Limited328,8000.50%5,4004,8504,8554,7304,778213,800
2024-09-24 MERRILL LYNCH INTERNATIONAL332,2710.50%6,8004,8504,8554,7304,778213,800
2024-09-20 Nomura International plc327,5600.50%4,8604,8804,6764,715287,400
2024-09-20 MERRILL LYNCH INTERNATIONAL325,4710.49%-2,1904,8604,8804,6764,715287,400
2024-09-19 Citigroup Global Markets Limited323,4000.49%-12,9004,8194,8704,8064,820260,900
2024-09-19 Integrated Core Strategies (Asia) Pte. Ltd.390,1830.59%-57,3634,8194,8704,8064,820260,900
2024-09-19 MERRILL LYNCH INTERNATIONAL327,6610.50%4,8194,8704,8064,820260,900
2024-09-17 Citigroup Global Markets Limited336,3000.51%4,5614,6504,4934,650252,300
2024-09-10 モルガン・スタンレーMUFG証券株式会社890,8511.36%-24,9974,6084,6294,4544,454272,500
2024-09-09 MERRILL LYNCH INTERNATIONAL316,0490.48%-21,1204,4384,5904,4354,583242,300
2024-09-06 Integrated Core Strategies (Asia) Pte. Ltd.447,5460.68%-25,5004,7074,7164,5414,586336,400
2024-09-06 MERRILL LYNCH INTERNATIONAL337,1690.51%4,6004,7074,7164,5414,586336,400
2024-09-05 GOLDMAN SACHS INTERNATIONAL337,0680.51%4,4644,6774,4514,674348,500
2024-09-05 MERRILL LYNCH INTERNATIONAL332,5690.50%20,5004,4644,6774,4514,674348,500
2024-09-05 モルガン・スタンレーMUFG証券株式会社915,8481.40%41,9984,4644,6774,4514,674348,500
2024-09-04 MERRILL LYNCH INTERNATIONAL312,0690.47%-19,7004,4944,5844,4474,515262,400
2024-09-02 モルガン・スタンレーMUFG証券株式会社873,8501.33%46,7004,5564,6454,4574,613762,500
2024-09-02 MERRILL LYNCH INTERNATIONAL331,7690.50%4,5564,6454,4574,613762,500
2024-08-30 モルガン・スタンレーMUFG証券株式会社827,1501.26%4,5204,5404,3574,399556,500
2024-08-26 モルガン・スタンレーMUFG証券株式会社705,1321.07%84,2004,1744,2964,1404,226508,600
2024-08-22 モルガン・スタンレーMUFG証券株式会社620,9320.95%85,6283,9034,1443,8744,050701,200
2024-08-20 Barclays Capital Securities Ltd385,9000.59%-17,7003,6423,8103,6363,755275,100
2024-08-16 モルガン・スタンレーMUFG証券株式会社535,3040.81%57,8003,5753,7133,5753,686314,200
2024-08-09 モルガン・スタンレーMUFG証券株式会社477,5040.73%54,3003,4983,5293,4173,470238,300
2024-08-07 モルガン・スタンレーMUFG証券株式会社423,2040.64%83,9003,3993,5503,3623,483459,100
2024-08-06 Barclays Capital Securities Ltd403,6000.61%76,1003,3703,4153,2223,404624,100
2024-08-06 モルガン・スタンレーMUFG証券株式会社339,3040.51%3,3703,4153,2223,404624,100
2024-08-02 Integrated Core Strategies (Asia) Pte. Ltd.473,0460.72%-110,9993,0823,1463,0033,013381,000
2024-07-24 Integrated Core Strategies (Asia) Pte. Ltd.584,0450.89%-9,1003,4993,5333,4133,414300,000
2024-07-24 MERRILL LYNCH INTERNATIONAL309,7490.47%-34,9003,4993,5333,4133,414300,000
2024-07-23 MERRILL LYNCH INTERNATIONAL344,6490.52%-18,1003,6723,6753,4893,523302,500
2024-07-22 モルガン・スタンレーMUFG証券株式会社326,6040.49%-2,2003,7003,7503,6153,652261,100
2024-07-19 モルガン・スタンレーMUFG証券株式会社328,8040.50%3,7433,8053,7103,764387,200
2024-07-19 MERRILL LYNCH INTERNATIONAL362,7490.55%22,7003,7433,8053,7103,764387,200
2024-07-18 MERRILL LYNCH INTERNATIONAL340,0490.52%3,7883,8723,7203,759562,900
2024-07-17 Barclays Capital Securities Ltd327,5000.50%3,7643,7863,7013,744345,400
2024-07-12 Integrated Core Strategies (Asia) Pte. Ltd.593,1450.90%16,4473,3813,6953,3433,661641,000
2024-07-12 UBS AG296,4640.45%-76,7003,3813,6953,3433,661641,000
2024-07-11 Integrated Core Strategies (Asia) Pte. Ltd.576,6980.88%3,3603,4023,2883,370299,400
2024-07-11 UBS AG373,1640.57%3,3603,4023,2883,370299,400
2024-07-10 Integrated Core Strategies (Asia) Pte. Ltd.589,1520.90%59,4533,4433,4603,3813,388324,800
2024-07-09 UBS AG405,1640.62%39,2003,4003,4873,3553,443381,300
2024-07-04 Integrated Core Strategies (Asia) Pte. Ltd.529,6990.81%49,8003,2513,2843,1793,181263,200
2024-07-04 Integrated Core Strategies (Asia) Pte. Ltd.529,6990.81%49,8003,2513,2843,1793,181263,200
2024-07-01 Integrated Core Strategies (Asia) Pte. Ltd.479,8990.73%80,4003,3663,3663,1753,182321,300
2024-06-27 Integrated Core Strategies (Asia) Pte. Ltd.399,4990.61%48,9203,3913,4423,2983,335416,400
2024-06-25 Integrated Core Strategies (Asia) Pte. Ltd.350,5790.53%-85,1553,3703,4403,3193,357328,700
2024-06-21 Integrated Core Strategies (Asia) Pte. Ltd.435,7340.66%-69,5853,3253,3633,2803,313389,000
2024-06-18 モルガン・スタンレーMUFG証券株式会社309,5190.47%-77,8003,3503,3633,2403,277417,700
2024-06-13 Integrated Core Strategies (Asia) Pte. Ltd.505,3190.77%-49,1553,3093,4293,2803,307526,500
2024-06-13 UBS AG365,9640.56%49,9003,3093,4293,2803,307526,500
2024-06-13 モルガン・スタンレーMUFG証券株式会社387,3190.59%-24,3813,3093,4293,2803,307526,500
2024-06-12 Integrated Core Strategies (Asia) Pte. Ltd.554,4740.84%-97,5003,3603,4873,3523,352917,500
2024-06-12 モルガン・スタンレーMUFG証券株式会社411,7000.63%66,9003,3603,4873,3523,352917,500
2024-06-07 モルガン・スタンレーMUFG証券株式会社344,8000.52%34,8993,0943,1983,0633,198612,300
2024-06-04 Integrated Core Strategies (Asia) Pte. Ltd.651,9740.99%-33,7002,8883,0552,8882,997601,100
2024-06-03 Integrated Core Strategies (Asia) Pte. Ltd.685,6741.04%-35,4002,7202,8742,6942,860492,500
2024-05-29 Integrated Core Strategies (Asia) Pte. Ltd.721,0741.10%67,6002,7092,7092,5762,577400,500
2024-05-23 UBS AG316,0640.48%-44,6002,7932,8572,7752,846280,900
2024-05-17 モルガン・スタンレーMUFG証券株式会社309,9010.47%-62,9002,9122,9232,8432,851302,000
2024-05-16 Integrated Core Strategies (Asia) Pte. Ltd.653,4741.00%49,3003,0383,0482,9202,945203,100
2024-05-15 UBS AG360,6640.55%-70,4003,0683,0812,9862,988349,400
2024-05-14 UBS AG431,0640.65%-61,2002,8703,0312,8513,031411,300
2024-05-13 Integrated Core Strategies (Asia) Pte. Ltd.604,1740.92%80,4992,9112,9152,8362,850491,300
2024-05-10 モルガン・スタンレーMUFG証券株式会社372,8010.57%79,6003,0233,0492,9102,953505,500
2024-05-09 Integrated Core Strategies (Asia) Pte. Ltd.523,6750.80%48,9003,0343,1403,0013,005573,100
2024-05-09 UBS AG492,2640.75%72,8003,0343,1403,0013,005573,100
2024-05-07 Integrated Core Strategies (Asia) Pte. Ltd.474,7750.72%68,4003,2603,3523,2523,272292,600
2024-04-30 Integrated Core Strategies (Asia) Pte. Ltd.406,3750.62%74,9003,2703,2863,2063,227210,900
2024-04-22 Integrated Core Strategies (Asia) Pte. Ltd.331,4750.50%37,6033,0883,1243,0393,116253,000
2024-04-18 UBS AG419,4640.64%67,8003,0003,1432,9953,117425,200
2024-04-16 UBS AG351,6640.53%30,1003,1023,1373,0543,096407,300
2024-04-15 モルガン・スタンレーMUFG証券株式会社293,2010.44%-75,3003,2153,2233,1523,167248,800
2024-04-11 モルガン・スタンレーMUFG証券株式会社368,5010.56%-30,1003,2803,3033,1703,203423,100
2024-04-05 UBS AG321,5640.49%-15,8003,3953,4463,3263,398275,000
2024-04-02 UBS AG337,3640.51%23,4253,5503,5803,3903,408363,600
2024-03-28 モルガン・スタンレーMUFG証券株式会社398,6010.61%12,0713,6663,7143,6003,651223,300
2024-03-18 モルガン・スタンレーMUFG証券株式会社386,5300.59%-16,5003,6433,6653,4973,575480,400
2024-03-15 モルガン・スタンレーMUFG証券株式会社403,0300.61%72,5003,5953,6563,5553,573711,000
2024-03-12 GOLDMAN SACHS INTERNATIONAL317,6360.48%-50,7883,6023,7553,5213,755381,100

TDnet更新情報

EDINEt更新情報

企業サイト更新情報