| 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 | 5%s | 10%s | 20%s | per_pp_1 | 5率 | 10率 | MAX20 | MIN20 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250606 | 525 | 526 | 521 | 522 | 8,100 | -5 | 99% | 99% | 33% | ▼ | 0 | 0 | 0 | 101% | 99% | 99% | 91% | 105% |
| 20250609 | 520 | 526 | 519 | 523 | 17,900 | 1 | 100% | 101% | 221% | ▲ | 0 | 0 | 0 | 100% | 98% | 98% | 92% | 105% |
| 20250610 | 523 | 524 | 504 | 521 | 30,900 | -2 | 100% | 100% | 173% | ▼ | 0 | 0 | 0 | 99% | 98% | 99% | 99% | 105% |
| 20250611 | 521 | 524 | 518 | 518 | 7,700 | -3 | 99% | 99% | 25% | ▼▼ | 0 | 0 | 0 | 98% | 99% | 99% | 98% | 104% |
| 20250613 | 520 | 520 | 505 | 507 | 27,000 | -11 | 98% | 98% | 351% | ▼▼▼ | 0 | 0 | 0 | 102% | 102% | 102% | 96% | 101% |
| 20250616 | 505 | 515 | 504 | 515 | 16,200 | 8 | 102% | 102% | 60% | ▲ | 0 | 0 | 0 | 98% | 98% | 98% | 98% | 102% |
| 20250617 | 518 | 518 | 506 | 510 | 12,800 | -5 | 99% | 98% | 79% | ▼ | 0 | 0 | 0 | 99% | 101% | 99% | 97% | 101% |
| 20250618 | 511 | 515 | 506 | 507 | 14,900 | -3 | 99% | 99% | 116% | ▼▼ | 0 | 0 | 0 | 100% | 100% | 99% | 96% | 100% |
| 20250619 | 514 | 516 | 504 | 515 | 32,800 | 8 | 102% | 100% | 220% | ▲ | 0 | 0 | 0 | 98% | 99% | 97% | 98% | 102% |
| 20250620 | 519 | 520 | 506 | 510 | 30,300 | -5 | 99% | 98% | 92% | ▼ | 0 | 0 | 0 | 97% | 99% | 0% | 97% | 101% |
| 20250623 | 517 | 517 | 498 | 503 | 39,900 | -7 | 99% | 97% | 132% | ▼▼ | 0 | 0 | 0 | 102% | 102% | 0% | 95% | 100% |
| 20250624 | 506 | 517 | 506 | 515 | 23,200 | 12 | 102% | 102% | 58% | ▲ | 0 | 0 | 0 | 100% | 100% | 0% | 98% | 102% |
| 20250625 | 515 | 515 | 508 | 513 | 6,300 | -2 | 100% | 100% | 27% | ▼ | 0 | 0 | 0 | 99% | 99% | 0% | 97% | 102% |
| 20250626 | 515 | 519 | 510 | 510 | 20,900 | -3 | 99% | 99% | 332% | ▼▼ | 0 | 0 | 0 | 99% | 99% | 0% | 97% | 101% |
| 20250627 | 514 | 519 | 510 | 511 | 22,200 | 1 | 100% | 99% | 106% | ▲ | 0 | 0 | 0 | 100% | 99% | 0% | 97% | 102% |
| 20250630 | 513 | 517 | 508 | 515 | 14,400 | 4 | 101% | 100% | 65% | ▲▲ | 0 | 0 | 0 | 99% | 99% | 0% | 98% | 102% |
| 20250701 | 512 | 515 | 508 | 508 | 12,300 | -7 | 99% | 99% | 85% | ▼ | 0 | 0 | 0 | 99% | 0% | 0% | 96% | 101% |
| 20250702 | 508 | 513 | 505 | 505 | 12,400 | -3 | 99% | 99% | 101% | ▼▼ | 0 | 0 | 0 | 100% | 0% | 0% | 96% | 100% |
| 20250703 | 506 | 508 | 505 | 508 | 5,900 | 3 | 101% | 100% | 48% | ▲ | 0 | 0 | 0 | 99% | 0% | 0% | 96% | 101% |
| 20250704 | 510 | 510 | 505 | 505 | 5,500 | -3 | 99% | 99% | 93% | ▼ | 0 | 0 | 0 | % | % | % | 97% | 100% |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250527 | 15:29 | メディックス | 剰余金の配当に関するお知らせ |
| 20250513 | 15:30 | メディックス | 2025年３月期 決算短信〔日本基準〕(非連結) |
| 20250319 | 08:00 | メディックス | 東京証券取引所スタンダード市場への上場に伴う当社決算情報等のお知らせ |