| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 811 | 847 | 806 | 839 | 12,600 | 13 | 102% | 103% | 263% | ▲ | 102% | 106% | 106% | 95% | 102% |
| 20250121 | 846 | 860 | 846 | 859 | 10,500 | 20 | 102% | 102% | 83% | ▲▲ | 101% | 105% | 105% | 97% | 104% |
| 20250122 | 858 | 879 | 853 | 868 | 8,400 | 9 | 101% | 101% | 80% | ▲▲▲ | 98% | 103% | 101% | 98% | 105% |
| 20250123 | 888 | 888 | 874 | 874 | 12,500 | 6 | 101% | 98% | 149% | ▲▲▲▲ | 101% | 104% | 103% | 99% | 106% |
| 20250124 | 875 | 894 | 875 | 887 | 13,700 | 13 | 101% | 101% | 110% | ▲▲▲▲▲ | 99% | 101% | 100% | 100% | 107% |
| 20250127 | 902 | 902 | 891 | 895 | 19,600 | 8 | 101% | 99% | 143% | ▲▲▲▲▲▲ | 100% | 99% | 100% | 100% | 108% |
| 20250128 | 901 | 907 | 901 | 902 | 15,600 | 7 | 101% | 100% | 80% | ▲▲▲▲▲▲▲ | 100% | 95% | 99% | 100% | 109% |
| 20250129 | 909 | 920 | 903 | 911 | 18,600 | 9 | 101% | 100% | 119% | ▲▲▲▲▲▲▲▲ | 100% | 95% | 99% | 100% | 110% |
| 20250130 | 911 | 927 | 909 | 909 | 78,100 | -2 | 100% | 100% | 420% | ▼ | 99% | 97% | 102% | 100% | 110% |
| 20250131 | 902 | 902 | 873 | 893 | 13,600 | -16 | 98% | 99% | 17% | ▼▼ | 97% | 101% | 104% | 98% | 108% |
| 20250203 | 889 | 889 | 863 | 863 | 13,200 | -30 | 97% | 97% | 97% | ▼▼▼ | 99% | 103% | 109% | 95% | 104% |
| 20250204 | 874 | 894 | 861 | 865 | 9,900 | 2 | 100% | 99% | 75% | ▲ | 99% | 101% | 109% | 95% | 105% |
| 20250205 | 877 | 886 | 868 | 870 | 6,100 | 5 | 101% | 99% | 62% | ▲▲ | 101% | 100% | 110% | 95% | 105% |
| 20250206 | 870 | 882 | 870 | 876 | 4,400 | 6 | 101% | 101% | 72% | ▲▲▲ | 101% | 99% | 108% | 96% | 106% |
| 20250207 | 890 | 899 | 879 | 898 | 9,700 | 22 | 103% | 101% | 220% | ▲▲▲▲ | 99% | 99% | 107% | 99% | 109% |
| 20250210 | 894 | 897 | 883 | 886 | 10,500 | -12 | 99% | 99% | 108% | ▼ | 98% | 101% | 109% | 97% | 107% |
| 20250212 | 882 | 882 | 867 | 867 | 7,200 | -19 | 98% | 98% | 69% | ▼▼ | 100% | 102% | 110% | 95% | 105% |
| 20250213 | 873 | 883 | 862 | 871 | 5,400 | 4 | 100% | 100% | 75% | ▲ | 101% | 102% | 110% | 96% | 105% |
| 20250214 | 873 | 880 | 872 | 879 | 5,800 | 8 | 101% | 101% | 107% | ▲▲ | 100% | 102% | 109% | 96% | 106% |
| 20250217 | 885 | 886 | 875 | 886 | 6,000 | 7 | 101% | 100% | 103% | ▲▲▲ | 100% | 101% | 108% | 97% | 106% |
| 20250218 | 888 | 889 | 878 | 889 | 5,400 | 3 | 100% | 100% | 90% | ▲▲▲▲ | 100% | 102% | 110% | 98% | 103% |
| 20250219 | 884 | 891 | 884 | 887 | 4,300 | -2 | 100% | 100% | 80% | ▼ | 100% | 101% | 109% | 97% | 103% |
| 20250220 | 889 | 892 | 885 | 885 | 6,600 | -2 | 100% | 100% | 153% | ▼▼ | 102% | 105% | 110% | 97% | 103% |
| 20250225 | 882 | 900 | 882 | 900 | 13,900 | 15 | 102% | 102% | 211% | ▲ | 100% | 103% | 108% | 99% | 104% |
| 20250226 | 900 | 900 | 872 | 900 | 11,200 | 0 | 100% | 100% | 81% | -- | 101% | 106% | 109% | 99% | 104% |
| 20250227 | 895 | 900 | 886 | 900 | 10,100 | 0 | 100% | 101% | 90% | -- | 99% | 106% | 108% | 99% | 104% |
| 20250228 | 900 | 904 | 890 | 892 | 18,500 | -8 | 99% | 99% | 183% | ▼ | 102% | 106% | 108% | 98% | 103% |
| 20250303 | 902 | 922 | 902 | 922 | 9,700 | 30 | 103% | 102% | 52% | ▲ | 100% | 104% | 106% | 100% | 107% |
| 20250304 | 920 | 930 | 914 | 924 | 15,700 | 2 | 100% | 100% | 162% | ▲▲ | 102% | 103% | 105% | 100% | 107% |
| 20250305 | 925 | 947 | 925 | 947 | 13,700 | 23 | 102% | 102% | 87% | ▲▲▲ | 101% | 100% | 103% | 100% | 110% |
| 20250306 | 947 | 957 | 938 | 957 | 13,200 | 10 | 101% | 101% | 96% | ▲▲▲▲ | 100% | 99% | 102% | 100% | 111% |
| 20250307 | 957 | 960 | 938 | 959 | 12,200 | 2 | 100% | 100% | 92% | ▲▲▲▲▲ | 99% | 99% | 101% | 100% | 111% |
| 20250310 | 959 | 959 | 935 | 950 | 9,900 | -9 | 99% | 99% | 81% | ▼ | 98% | 102% | 103% | 99% | 110% |
| 20250311 | 942 | 966 | 919 | 925 | 16,900 | -25 | 97% | 98% | 171% | ▼▼ | 104% | 106% | 107% | 96% | 107% |
| 20250312 | 910 | 959 | 910 | 947 | 13,700 | 22 | 102% | 104% | 81% | ▲ | 100% | 101% | 100% | 99% | 109% |
| 20250313 | 950 | 955 | 944 | 951 | 9,100 | 4 | 100% | 100% | 66% | ▲▲ | 100% | 102% | 100% | 99% | 110% |
| 20250314 | 949 | 955 | 940 | 952 | 14,800 | 1 | 100% | 100% | 163% | ▲▲▲ | 101% | 102% | 98% | 99% | 109% |
| 20250317 | 952 | 961 | 948 | 961 | 17,600 | 9 | 101% | 101% | 119% | ▲▲▲▲ | 100% | 100% | 97% | 100% | 109% |
| 20250318 | 964 | 964 | 952 | 960 | 13,100 | -1 | 100% | 100% | 74% | ▼ | 101% | 102% | 98% | 100% | 108% |
| 20250319 | 954 | 961 | 942 | 961 | 17,100 | 1 | 100% | 101% | 131% | ▲ | 101% | 101% | 99% | 100% | 109% |
| 20250321 | 961 | 969 | 950 | 969 | 26,800 | 8 | 101% | 101% | 157% | ▲▲ | 98% | 100% | 99% | 100% | 109% |
| 20250324 | 969 | 969 | 942 | 953 | 24,200 | -16 | 98% | 98% | 90% | ▼ | 101% | 100% | 100% | 98% | 108% |
| 20250325 | 954 | 965 | 953 | 965 | 22,600 | 12 | 101% | 101% | 93% | ▲ | 100% | 98% | 99% | 100% | 108% |
| 20250326 | 969 | 969 | 943 | 969 | 29,300 | 4 | 100% | 100% | 130% | ▲▲ | 100% | 97% | 99% | 100% | 109% |
| 20250327 | 969 | 972 | 940 | 972 | 62,800 | 3 | 100% | 100% | 214% | ▲▲▲ | 98% | 96% | 98% | 100% | 109% |
| 20250328 | 972 | 973 | 952 | 952 | 96,000 | -20 | 98% | 98% | 153% | ▼ | 100% | 95% | 101% | 98% | 107% |
| 20250331 | 948 | 952 | 924 | 947 | 136,700 | -5 | 99% | 100% | 142% | ▼▼ | 98% | 91% | 100% | 97% | 103% |
| 20250401 | 958 | 958 | 937 | 937 | 101,500 | -10 | 99% | 98% | 74% | ▼▼▼ | 98% | 92% | 101% | 96% | 101% |
| 20250402 | 950 | 950 | 931 | 935 | 99,400 | -2 | 100% | 98% | 98% | ▼▼▼▼ | 97% | 98% | 103% | 96% | 101% |
| 20250403 | 931 | 931 | 898 | 901 | 164,700 | -34 | 96% | 97% | 166% | ▼▼▼▼▼ | 96% | 103% | 0% | 93% | 100% |
| 20250404 | 890 | 890 | 835 | 852 | 69,700 | -49 | 95% | 96% | 42% | ▼▼▼▼▼▼ | 104% | 111% | 0% | 88% | 100% |
| 20250408 | 841 | 875 | 826 | 875 | 32,000 | 23 | 103% | 104% | 46% | ▲ | 96% | 107% | 0% | 90% | 103% |
| 20250409 | 875 | 875 | 842 | 843 | 23,300 | -32 | 96% | 96% | 73% | ▼ | 101% | 103% | 0% | 87% | 100% |
| 20250410 | 901 | 915 | 884 | 910 | 19,600 | 67 | 108% | 101% | 84% | ▲ | 102% | 104% | 0% | 94% | 108% |
| 20250411 | 895 | 913 | 881 | 913 | 28,100 | 3 | 100% | 102% | 143% | ▲▲ | 102% | 104% | 0% | 94% | 108% |
| 20250414 | 920 | 940 | 920 | 936 | 13,900 | 23 | 103% | 102% | 49% | ▲▲▲ | 99% | 102% | 0% | 96% | 111% |
| 20250415 | 940 | 943 | 921 | 928 | 10,700 | -8 | 99% | 99% | 77% | ▼ | 99% | 0% | 0% | 95% | 110% |
| 20250416 | 928 | 936 | 923 | 923 | 8,000 | -5 | 99% | 99% | 75% | ▼▼ | 101% | 0% | 0% | 95% | 109% |
| 20250417 | 922 | 933 | 920 | 927 | 6,900 | 4 | 100% | 101% | 86% | ▲ | 102% | 0% | 0% | 95% | 110% |
| 20250418 | 934 | 956 | 934 | 956 | 13,800 | 29 | 103% | 102% | 200% | ▲▲ | % | % | % | 98% | 113% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 521,400 | 48,600 | 515,000 | 21,500 | 6,400 | 27,100 |
| 2025-04-04 | 515,600 | 46,500 | 509,800 | 18,200 | 5,800 | 28,300 |
| 2025-03-28 | 150,700 | 68,900 | 143,200 | 22,600 | 7,500 | 46,300 |
| 2025-03-21 | 27,600 | 63,500 | 20,400 | 18,500 | 7,200 | 45,000 |
| 2025-03-14 | 15,200 | 37,600 | 8,600 | 15,600 | 6,600 | 22,000 |
| 2025-03-07 | 12,600 | 30,700 | 6,100 | 15,500 | 6,500 | 15,200 |
| 2025-02-28 | 10,500 | 30,800 | 5,100 | 15,300 | 5,400 | 15,500 |
| 2025-02-21 | 6,100 | 29,800 | 2,100 | 15,900 | 4,000 | 13,900 |
| 2025-02-14 | 7,200 | 26,200 | 2,100 | 15,900 | 5,100 | 10,300 |
| 2025-02-07 | 10,100 | 25,900 | 2,500 | 15,400 | 7,600 | 10,500 |
| 2025-01-31 | 11,000 | 27,500 | 2,000 | 14,900 | 9,000 | 12,600 |
| 2025-01-24 | 8,500 | 32,900 | 2,000 | 17,300 | 6,500 | 15,600 |
| 2025-01-17 | 4,300 | 34,300 | 600 | 16,900 | 3,700 | 17,400 |
| 2025-01-10 | 4,400 | 32,200 | 100 | 15,700 | 4,300 | 16,500 |
| 2024-12-27 | 4,400 | 32,600 | 100 | 15,700 | 4,300 | 16,900 |
| 2024-12-20 | 12,700 | 43,100 | 300 | 18,000 | 12,400 | 25,100 |
| 2024-12-13 | 18,200 | 41,000 | 100 | 16,900 | 18,100 | 24,100 |
| 2024-12-06 | 19,800 | 46,200 | 100 | 19,700 | 19,700 | 26,500 |
| 2024-11-29 | 21,200 | 45,900 | 100 | 19,500 | 21,100 | 26,400 |
| 2024-11-22 | 21,400 | 44,800 | 100 | 18,100 | 21,300 | 26,700 |
| 2024-11-15 | 21,500 | 43,100 | 100 | 17,500 | 21,400 | 25,600 |
| 2024-11-08 | 22,300 | 42,200 | 100 | 17,500 | 22,200 | 24,700 |
| 2024-11-01 | 22,800 | 41,900 | 100 | 17,500 | 22,700 | 24,400 |
| 2024-10-25 | 24,200 | 43,400 | 100 | 18,400 | 24,100 | 25,000 |
| 2024-10-18 | 24,400 | 45,000 | 100 | 19,600 | 24,300 | 25,400 |
| 2024-10-11 | 25,700 | 44,400 | 100 | 19,000 | 25,600 | 25,400 |
| 2024-10-04 | 28,200 | 53,900 | 100 | 26,500 | 28,100 | 27,400 |
| 2024-09-27 | 27,700 | 49,000 | 100 | 22,100 | 27,600 | 26,900 |
| 2024-09-20 | 22,500 | 56,000 | 300 | 27,200 | 22,200 | 28,800 |
| 2024-09-13 | 21,300 | 57,400 | 300 | 28,500 | 21,000 | 28,900 |
| 2024-09-06 | 20,800 | 55,300 | 300 | 28,100 | 20,500 | 27,200 |
| 2024-08-30 | 21,000 | 49,900 | 400 | 24,100 | 20,600 | 25,800 |
| 2024-08-23 | 24,700 | 51,700 | 400 | 24,500 | 24,300 | 27,200 |
| 2024-08-16 | 27,900 | 52,100 | 400 | 23,600 | 27,500 | 28,500 |
| 2024-08-09 | 32,100 | 53,900 | 500 | 23,700 | 31,600 | 30,200 |
| 2024-08-02 | 35,200 | 63,600 | 1,500 | 23,400 | 33,700 | 40,200 |
| 2024-07-26 | 37,400 | 58,500 | 2,200 | 20,700 | 35,200 | 37,800 |
| 2024-07-19 | 38,900 | 61,200 | 2,200 | 18,500 | 36,700 | 42,700 |
| 2024-07-12 | 43,100 | 60,200 | 2,200 | 17,500 | 40,900 | 42,700 |
| 2024-07-05 | 53,500 | 67,600 | 2,400 | 19,000 | 51,100 | 48,600 |
| 2024-06-28 | 80,200 | 74,100 | 4,700 | 33,800 | 75,500 | 40,300 |
| 2024-06-21 | 746,000 | 68,700 | 631,800 | 26,800 | 114,200 | 41,900 |
| 2024-06-14 | 643,400 | 63,500 | 567,800 | 25,200 | 75,600 | 38,300 |
| 2024-06-07 | 630,300 | 90,600 | 562,800 | 26,000 | 67,500 | 64,600 |
| 2024-05-31 | 559,000 | 61,100 | 541,400 | 19,800 | 17,600 | 41,300 |
| 2024-05-24 | 541,600 | 64,600 | 528,400 | 12,300 | 13,200 | 52,300 |
| 2024-05-17 | 481,300 | 62,600 | 471,100 | 9,900 | 10,200 | 52,700 |
| 2024-05-10 | 467,200 | 77,900 | 458,300 | 10,900 | 8,900 | 67,000 |
| 2024-05-02 | 207,700 | 56,200 | 201,200 | 10,300 | 6,500 | 45,900 |
| 2024-04-26 | 163,000 | 56,300 | 158,700 | 11,000 | 4,300 | 45,300 |
| 2024-04-19 | 114,200 | 54,600 | 110,300 | 10,100 | 3,900 | 44,500 |
| 2024-04-12 | 85,400 | 52,000 | 81,000 | 9,800 | 4,400 | 42,200 |
| 2024-04-05 | 48,700 | 53,100 | 44,100 | 9,700 | 4,600 | 43,400 |
| 2024-03-29 | 16,400 | 52,300 | 11,100 | 10,400 | 5,300 | 41,900 |
| 2024-03-22 | 6,000 | 48,900 | 1,300 | 10,200 | 4,700 | 38,700 |
| 2024-03-15 | 5,200 | 45,300 | 1,000 | 10,000 | 4,200 | 35,300 |
| 2024-03-08 | 5,100 | 46,500 | 1,000 | 9,600 | 4,100 | 36,900 |
| 2024-03-01 | 5,600 | 42,100 | 900 | 10,100 | 4,700 | 32,000 |
| 2024-02-22 | 5,500 | 39,400 | 800 | 10,800 | 4,700 | 28,600 |
| 2024-02-16 | 5,600 | 35,700 | 800 | 10,300 | 4,800 | 25,400 |
| 2024-02-09 | 5,500 | 27,300 | 600 | 6,900 | 4,900 | 20,400 |
| 2024-02-02 | 6,200 | 25,900 | 600 | 6,900 | 5,600 | 19,000 |
| 2024-01-26 | 6,400 | 29,500 | 500 | 6,800 | 5,900 | 22,700 |
| 2024-01-19 | 5,800 | 27,600 | 200 | 6,700 | 5,600 | 20,900 |
| 2024-01-12 | 6,200 | 26,000 | 200 | 6,200 | 6,000 | 19,800 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250418 | 15:30 | メディアスＨＤ | 物流部門の会社分割（簡易吸収分割）に関するお知らせ |
| 20250321 | 15:30 | メディアスＨＤ | 連結子会社による孫会社の吸収合併に関するお知らせ |
| 20250210 | 15:30 | メディアスＨＤ | 2025年6月期中間決算説明会資料 |
| 20250207 | 15:30 | メディアスＨＤ | 2025年６月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241108 | 15:30 | メディアスＨＤ | 2025年６月期 第１四半期決算短信〔日本基準〕（連結） |
| 20241001 | 10:00 | メディアスＨＤ | （開示事項の経過）連結子会社における会社分割（吸収分割）完了に関するお知らせ |
| 20240930 | 15:30 | メディアスＨＤ | 事後交付による株式報酬としての新株式発行の払込完了に関するお知らせ |
| 20240829 | 15:30 | メディアスＨＤ | 事後交付による株式報酬制度の継続及び一部改定に関するお知らせ |
| 20240829 | 15:30 | メディアスＨＤ | 事後交付による株式報酬としての新株式発行に関するお知らせ |
| 20240808 | 15:30 | メディアスＨＤ | 2024年６月期 決算短信〔日本基準〕(連結) |
| 20240603 | 15:30 | メディアスＨＤ | 連結業績予想の修正及び配当予想の修正に関するお知らせ |
| 20240522 | 15:30 | メディアスＨＤ | 連結子会社における会社分割（吸収分割）に関するお知らせ |
| 20240513 | 14:00 | メディアスＨＤ | (訂正)「2024年６月期 第３四半期決算短信〔日本基準〕(連結)」の一部訂正について |
| 20240509 | 15:30 | メディアスＨＤ | 2024年６月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240509 | 15:30 | メディアスＨＤ | 株主優待制度の変更（拡充）に関するお知らせ |
| 20240430 | 15:30 | メディアスＨＤ | （開示事項の経過）マコト医科精機株式会社の簡易株式交換による完全子会社化完了に関するお知らせ |
| 20240305 | 15:30 | メディアスＨＤ | （開示事項の経過）マコト医科精機株式会社の簡易株式交換による完全子会社化に関するお知らせ |
| 20240221 | 15:30 | メディアスＨＤ | （開示事項の経過）マコト医科精機株式会社の株式取得に関するお知らせ |
| 20240207 | 15:30 | メディアスＨＤ | 2024年６月期 第２四半期決算短信〔日本基準〕（連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3154 | 2 | 7/12(金),13(土)に、資産運用EXPO【夏】 IR・株式投資フェアに出展いたします。 | メディアスホールディングス株式会社 | 2024-06-21 12:40:20 |
| 3154 | 2 | 株式事務手続きのご案内 | メディアスホールディングス株式会社 | 2024-06-18 23:21:19 |
| 3154 | 2 | 株主総会 | メディアスホールディングス株式会社 | 2024-06-18 23:21:17 |
| 3154 | 2 | 配当方針・配当状況 | メディアスホールディングス株式会社 | 2024-06-18 23:21:15 |
| 3154 | 2 | 株式基本情報 | メディアスホールディングス株式会社 | 2024-06-18 23:21:14 |
| 3154 | 2 | IRライブラリー | メディアスホールディングス株式会社 | 2024-06-18 23:21:12 |
| 3154 | 2 | 会社説明会 | メディアスホールディングス株式会社 | 2024-06-18 23:21:10 |
| 3154 | 2 | 株主通信 | メディアスホールディングス株式会社 | 2024-06-18 23:21:08 |
| 3154 | 2 | 有価証券報告書 | メディアスホールディングス株式会社 | 2024-06-18 23:21:07 |
| 3154 | 2 | 決算短信 | メディアスホールディングス株式会社 | 2024-06-18 23:21:04 |