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:252047769----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
202409244,8504,8554,7304,778213,80063101%99%74%98%98%99%99%113%
202409254,7764,7924,6514,678245,300-10098%98%115%101%100%100%97%109%
202409264,7054,7824,6774,744237,00066101%101%97%100%99%100%98%111%
202409274,7354,7984,7164,736232,600-8100%100%98%100%101%102%98%111%
202409304,6524,7294,6194,665242,200-7199%100%104%▼▼101%101%100%97%106%
202410014,6514,7504,5904,698270,00033101%101%111%99%101%99%97%106%
202410024,6284,6524,5204,594365,600-10498%99%135%101%101%98%95%104%
202410034,6414,7754,6154,708286,600114102%101%78%98%100%97%98%106%
202410044,6904,7384,5704,615350,700-9398%98%122%100%101%93%96%104%
202410074,6744,7564,6454,685334,20070102%100%95%102%104%101%97%106%
202410084,5504,6834,5314,646427,400-3999%102%128%101%102%99%96%105%
202410094,6464,7304,6104,687297,00041101%101%69%100%100%99%97%106%
202410104,6504,7184,5944,643158,800-4499%100%53%103%100%101%96%105%
202410114,5834,7044,5634,699204,10056101%103%129%100%96%97%97%102%
202410154,7464,7654,6154,725212,70026101%100%104%▲▲99%97%98%98%103%
202410164,6894,7974,6474,659163,000-6699%99%77%98%93%99%97%101%
202410174,6744,6744,5134,586192,900-7398%98%118%▼▼100%93%101%95%100%
202410184,5544,6644,5294,548165,500-3899%100%86%▼▼▼101%92%102%94%100%
202410214,5384,6274,4804,567225,90019100%101%136%96%92%102%96%100%
202410224,5204,5414,3434,352397,700-21595%96%176%98%99%103%91%100%
202410234,3304,3484,2044,231481,900-12197%98%121%▼▼100%105%108%89%100%
202410244,1544,2164,1324,157328,500-7498%100%68%▼▼▼96%103%107%88%100%
202410254,1994,2044,0104,036300,200-12197%96%91%▼▼▼▼103%106%108%85%100%
202410284,0474,1824,0404,165176,200129103%103%59%102%102%103%88%103%
202410294,1734,2794,1464,276171,200111103%102%97%▲▲101%107%99%90%106%
202410304,3034,3924,2474,3421,285,60066102%101%751%▲▲▲100%108%99%92%108%
202410314,2804,3644,2504,301271,700-4199%100%21%101%104%101%91%107%
202411014,1924,3554,1904,227220,900-7498%101%81%▼▼100%105%99%89%105%
202411054,2774,3264,2124,265217,30038101%100%98%103%100%95%90%106%
202411064,4814,6994,3304,618746,000353108%103%343%▲▲90%95%92%98%114%
202411074,6274,6414,1754,175551,300-44390%90%74%102%100%98%88%103%
202411084,3004,3894,2174,374411,100199105%102%75%103%99%97%93%108%
202411114,3414,5544,2904,481252,900107102%103%62%▲▲98%94%93%95%111%
202411124,4904,5224,3804,386190,500-9598%98%75%101%100%98%93%109%
202411134,2604,3614,2514,315198,900-7198%101%104%▼▼99%98%96%93%107%
202411144,3364,3694,2244,276223,300-3999%99%112%▼▼▼100%100%98%93%106%
202411154,2474,3064,2054,242240,600-3499%100%108%▼▼▼▼100%102%99%92%105%
202411184,1724,2174,1354,185158,700-5799%100%66%▼▼▼▼▼101%100%97%91%104%
202411194,2064,2874,1914,245150,00060101%101%95%98%98%96%92%105%
202411204,2834,3434,1714,200200,000-4599%98%133%101%99%97%91%104%
202411214,2194,2584,1894,246156,50046101%101%78%98%98%96%92%105%
202411224,2834,3344,1964,200154,800-4699%98%99%98%98%95%91%104%
202411254,2844,2844,1664,197258,600-3100%98%167%▼▼99%99%98%91%101%
202411264,1924,2014,1234,162242,600-3599%99%94%▼▼▼101%100%99%90%100%
202411274,1384,1874,0514,177248,50015100%101%102%100%98%98%90%100%
202411284,1734,2144,1404,184164,6007100%100%66%▲▲100%98%98%91%101%
202411294,1154,1544,0854,100252,700-8498%100%154%101%98%98%89%100%
202412024,1024,1904,0744,150250,90050101%101%99%98%98%96%90%101%
202412034,1704,1704,0564,075260,100-7598%98%104%101%101%99%88%100%
202412044,0144,0503,9584,047268,100-2899%101%103%▼▼98%101%98%90%100%
202412054,0334,0333,9643,969218,500-7898%98%81%▼▼▼101%104%98%89%100%
202412063,9514,0023,9224,002209,30033101%101%96%102%102%0%89%101%
202412094,0074,1404,0074,069236,70067102%102%113%▲▲100%98%0%93%103%
202412104,0754,1604,0464,060219,200-9100%100%93%100%99%0%94%102%
202412114,0624,0744,0174,067238,7007100%100%109%99%98%0%95%102%
202412124,1124,1404,0534,091268,80024101%99%113%▲▲100%99%0%96%103%
202412134,0224,0623,9754,013272,700-7898%100%101%100%99%0%95%101%
202412164,0004,0083,9073,994237,900-19100%100%87%▼▼101%96%0%94%101%
202412174,0004,0453,9324,023302,90029101%101%127%100%0%0%95%101%
202412184,0084,0123,9513,992168,600-3199%100%56%101%0%0%94%101%
202412193,9224,0153,9023,957287,500-3599%101%171%▼▼98%0%0%94%100%
202412203,9413,9613,8373,858309,500-9997%98%108%▼▼▼%%%92%100%

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
2024-12-1332,900226,8009,10083,30023,800143,500
2024-12-0641,400226,1009,10083,30032,300142,800
2024-11-2948,000217,0009,10080,30038,900136,700
2024-11-2248,800196,4009,10080,80039,700115,600
2024-11-1552,800199,0009,10080,90043,700118,100
2024-11-0857,300214,9009,10092,10048,200122,800
2024-11-0158,800179,3009,30079,50049,50099,800
2024-10-2564,900172,7009,50078,00055,40094,700
2024-10-1878,900170,0009,90080,00069,00090,000
2024-10-1184,800162,60010,00079,50074,80083,100
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
2024-12-16 GOLDMAN SACHS INTERNATIONAL355,4760.54%4,0004,0083,9073,994237,900
2024-12-12 Barclays Capital Securities Ltd321,3000.49%-60,5004,1124,1404,0534,091268,800
2024-11-25 モルガン・スタンレーMUFG証券株式会社313,0930.47%-78,1004,2844,2844,1664,197258,600
2024-11-19 Barclays Capital Securities Ltd381,8000.58%-10,5004,2064,2874,1914,245150,000
2024-11-18 Barclays Capital Securities Ltd392,3000.60%2,5004,1724,2174,1354,185158,700
2024-11-18 モルガン・スタンレーMUFG証券株式会社391,1930.59%-57,6004,1724,2174,1354,185158,700
2024-11-14 Barclays Capital Securities Ltd389,8000.59%-6,8004,3364,3694,2244,276223,300
2024-11-08 モルガン・スタンレーMUFG証券株式会社448,7930.68%-45,3004,3004,3894,2174,374411,100
2024-11-06 Barclays Capital Securities Ltd396,6000.60%15,3004,4814,6994,3304,618746,000
2024-10-31 モルガン・スタンレーMUFG証券株式会社494,0930.75%-32,2004,2804,3644,2504,301271,700
2024-10-30 モルガン・スタンレーMUFG証券株式会社526,2930.80%-118,0604,3034,3924,2474,3421,285,600
2024-10-30 Barclays Capital Securities Ltd381,3000.58%4,3034,3924,2474,3421,285,600
2024-10-30 Integrated Core Strategies (Asia) Pte. Ltd.31,8370.04%-430,7004,3034,3924,2474,3421,285,600
2024-10-28 Integrated Core Strategies (Asia) Pte. Ltd.462,5370.70%65,8614,0474,1824,0404,165176,200
2024-10-24 モルガン・スタンレーMUFG証券株式会社644,3530.98%-31,4004,1544,2164,1324,157328,500
2024-10-23 モルガン・スタンレーMUFG証券株式会社675,7531.03%-93,7044,3304,3484,2044,231481,900
2024-10-15 GOLDMAN SACHS INTERNATIONAL323,6960.49%-27,8004,7464,7654,6154,725212,700
2024-10-15 Integrated Core Strategies (Asia) Pte. Ltd.396,6760.60%6,4934,7464,7654,6154,725212,700
2024-10-08 モルガン・スタンレーMUFG証券株式会社769,4571.17%-73,6974,5504,6834,5314,646427,400
2024-10-08 GOLDMAN SACHS INTERNATIONAL351,4960.53%26,6004,5504,6834,5314,646427,400
2024-10-07 GOLDMAN SACHS INTERNATIONAL324,8960.49%-12,1724,6744,7564,6454,685334,200
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