| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 1,376 | 1,420 | 1,366 | 1,400 | 92,000 | 12 | 101% | 102% | 75% | ▲▲▲▲▲ | 101% | 101% | 108% | 92% | 104% |
| 20240726 | 1,389 | 1,417 | 1,389 | 1,397 | 33,200 | -3 | 100% | 101% | 36% | ▼ | 100% | 94% | 107% | 92% | 104% |
| 20240729 | 1,427 | 1,439 | 1,412 | 1,434 | 63,600 | 37 | 103% | 100% | 192% | ▲ | 98% | 90% | 106% | 94% | 107% |
| 20240730 | 1,430 | 1,430 | 1,406 | 1,408 | 24,600 | -26 | 98% | 98% | 39% | ▼ | 101% | 91% | 109% | 93% | 105% |
| 20240731 | 1,395 | 1,402 | 1,382 | 1,402 | 31,700 | -6 | 100% | 101% | 129% | ▼▼ | 96% | 94% | 109% | 92% | 104% |
| 20240801 | 1,400 | 1,404 | 1,328 | 1,341 | 86,400 | -61 | 96% | 96% | 273% | ▼▼▼ | 96% | 100% | 115% | 88% | 100% |
| 20240802 | 1,332 | 1,338 | 1,281 | 1,281 | 76,900 | -60 | 96% | 96% | 89% | ▼▼▼▼ | 95% | 112% | 125% | 85% | 100% |
| 20240805 | 1,221 | 1,252 | 1,131 | 1,164 | 93,100 | -117 | 91% | 95% | 121% | ▼▼▼▼▼ | 105% | 116% | 126% | 77% | 100% |
| 20240806 | 1,212 | 1,280 | 1,212 | 1,276 | 65,600 | 112 | 110% | 105% | 70% | ▲ | 103% | 113% | 120% | 84% | 110% |
| 20240807 | 1,280 | 1,343 | 1,274 | 1,312 | 55,200 | 36 | 103% | 103% | 84% | ▲▲ | 102% | 112% | 118% | 88% | 113% |
| 20240808 | 1,300 | 1,354 | 1,280 | 1,329 | 39,600 | 17 | 101% | 102% | 72% | ▲▲▲ | 100% | 108% | 112% | 89% | 114% |
| 20240809 | 1,361 | 1,400 | 1,329 | 1,362 | 65,600 | 33 | 102% | 100% | 166% | ▲▲▲▲ | 104% | 109% | 113% | 91% | 117% |
| 20240813 | 1,349 | 1,404 | 1,346 | 1,402 | 60,500 | 40 | 103% | 104% | 92% | ▲▲▲▲▲ | 102% | 106% | 108% | 98% | 120% |
| 20240814 | 1,418 | 1,448 | 1,402 | 1,448 | 64,500 | 46 | 103% | 102% | 107% | ▲▲▲▲▲▲ | 100% | 104% | 106% | 100% | 124% |
| 20240815 | 1,448 | 1,475 | 1,379 | 1,453 | 106,200 | 5 | 100% | 100% | 165% | ▲▲▲▲▲▲▲ | 101% | 102% | 104% | 100% | 125% |
| 20240816 | 1,460 | 1,476 | 1,428 | 1,475 | 98,900 | 22 | 102% | 101% | 93% | ▲▲▲▲▲▲▲▲ | 98% | 101% | 101% | 100% | 127% |
| 20240819 | 1,470 | 1,470 | 1,438 | 1,443 | 26,300 | -32 | 98% | 98% | 27% | ▼ | 103% | 104% | 102% | 98% | 124% |
| 20240820 | 1,458 | 1,519 | 1,452 | 1,501 | 94,100 | 58 | 104% | 103% | 358% | ▲ | 100% | 104% | 100% | 100% | 129% |
| 20240821 | 1,462 | 1,497 | 1,462 | 1,469 | 28,900 | -32 | 98% | 100% | 31% | ▼ | 101% | 104% | 99% | 98% | 126% |
| 20240822 | 1,469 | 1,490 | 1,469 | 1,490 | 23,400 | 21 | 101% | 101% | 81% | ▲ | 101% | 104% | 98% | 99% | 128% |
| 20240823 | 1,479 | 1,500 | 1,476 | 1,489 | 26,300 | -1 | 100% | 101% | 112% | ▼ | 102% | 103% | 98% | 99% | 128% |
| 20240826 | 1,485 | 1,525 | 1,475 | 1,521 | 69,500 | 32 | 102% | 102% | 264% | ▲ | 101% | 101% | 96% | 100% | 131% |
| 20240827 | 1,510 | 1,540 | 1,507 | 1,521 | 37,300 | 0 | 100% | 101% | 54% | -- | 100% | 99% | 96% | 100% | 131% |
| 20240828 | 1,503 | 1,515 | 1,493 | 1,509 | 29,300 | -12 | 99% | 100% | 79% | ▼ | 102% | 99% | 97% | 99% | 130% |
| 20240829 | 1,500 | 1,532 | 1,493 | 1,531 | 35,900 | 22 | 101% | 102% | 123% | ▲ | 99% | 95% | 94% | 100% | 132% |
| 20240830 | 1,533 | 1,533 | 1,496 | 1,523 | 32,800 | -8 | 99% | 99% | 91% | ▼ | 98% | 95% | 97% | 99% | 131% |
| 20240902 | 1,500 | 1,508 | 1,472 | 1,474 | 32,400 | -49 | 97% | 98% | 99% | ▼▼ | 101% | 96% | 98% | 96% | 127% |
| 20240903 | 1,474 | 1,489 | 1,474 | 1,485 | 19,900 | 11 | 101% | 101% | 61% | ▲ | 99% | 96% | 98% | 97% | 116% |
| 20240904 | 1,471 | 1,479 | 1,446 | 1,460 | 31,200 | -25 | 98% | 99% | 157% | ▼ | 98% | 98% | 98% | 95% | 111% |
| 20240905 | 1,445 | 1,462 | 1,399 | 1,417 | 32,800 | -43 | 97% | 98% | 105% | ▼▼ | 99% | 99% | 98% | 93% | 107% |
| 20240906 | 1,430 | 1,453 | 1,396 | 1,418 | 24,800 | 1 | 100% | 99% | 76% | ▲ | 102% | 104% | 103% | 93% | 104% |
| 20240909 | 1,364 | 1,400 | 1,361 | 1,396 | 28,200 | -22 | 98% | 102% | 114% | ▼ | 101% | 101% | 100% | 91% | 100% |
| 20240910 | 1,407 | 1,430 | 1,400 | 1,418 | 15,900 | 22 | 102% | 101% | 56% | ▲ | 98% | 101% | 103% | 93% | 102% |
| 20240911 | 1,396 | 1,408 | 1,354 | 1,370 | 28,200 | -48 | 97% | 98% | 177% | ▼ | 104% | 105% | 104% | 89% | 100% |
| 20240912 | 1,373 | 1,427 | 1,373 | 1,422 | 23,300 | 52 | 104% | 104% | 83% | ▲ | 99% | 101% | 100% | 93% | 104% |
| 20240913 | 1,433 | 1,444 | 1,418 | 1,423 | 36,100 | 1 | 100% | 99% | 155% | ▲▲ | 98% | 99% | 100% | 93% | 104% |
| 20240917 | 1,430 | 1,430 | 1,379 | 1,400 | 17,500 | -23 | 98% | 98% | 48% | ▼ | 100% | 99% | 101% | 91% | 102% |
| 20240918 | 1,420 | 1,422 | 1,380 | 1,414 | 16,500 | 14 | 101% | 100% | 94% | ▲ | 101% | 97% | 100% | 92% | 103% |
| 20240919 | 1,434 | 1,455 | 1,434 | 1,448 | 32,100 | 34 | 102% | 101% | 195% | ▲▲ | 98% | 97% | 99% | 95% | 106% |
| 20240920 | 1,448 | 1,453 | 1,400 | 1,412 | 31,100 | -36 | 98% | 98% | 97% | ▼ | 98% | 98% | 100% | 92% | 103% |
| 20240924 | 1,432 | 1,432 | 1,402 | 1,405 | 18,300 | -7 | 100% | 98% | 59% | ▼▼ | 99% | 98% | 102% | 92% | 103% |
| 20240925 | 1,405 | 1,408 | 1,388 | 1,396 | 16,200 | -9 | 99% | 99% | 89% | ▼▼▼ | 99% | 97% | 102% | 91% | 102% |
| 20240926 | 1,405 | 1,409 | 1,371 | 1,388 | 41,100 | -8 | 99% | 99% | 254% | ▼▼▼▼ | 100% | 98% | 101% | 91% | 101% |
| 20240927 | 1,407 | 1,425 | 1,383 | 1,403 | 54,200 | 15 | 101% | 100% | 132% | ▲ | 101% | 101% | 102% | 92% | 102% |
| 20240930 | 1,358 | 1,381 | 1,355 | 1,376 | 58,500 | -27 | 98% | 101% | 108% | ▼ | 99% | 100% | 97% | 90% | 100% |
| 20241001 | 1,366 | 1,366 | 1,326 | 1,359 | 41,500 | -17 | 99% | 99% | 71% | ▼▼ | 99% | 101% | 97% | 92% | 100% |
| 20241002 | 1,359 | 1,376 | 1,345 | 1,350 | 27,700 | -9 | 99% | 99% | 67% | ▼▼▼ | 99% | 100% | 94% | 91% | 100% |
| 20241003 | 1,390 | 1,390 | 1,360 | 1,373 | 18,500 | 23 | 102% | 99% | 67% | ▲ | 99% | 104% | 95% | 94% | 102% |
| 20241004 | 1,373 | 1,373 | 1,361 | 1,366 | 9,700 | -7 | 99% | 99% | 52% | ▼ | 100% | 104% | 93% | 94% | 101% |
| 20241007 | 1,375 | 1,383 | 1,361 | 1,372 | 21,600 | 6 | 100% | 100% | 223% | ▲ | 99% | 104% | 0% | 95% | 102% |
| 20241008 | 1,366 | 1,375 | 1,350 | 1,353 | 24,100 | -19 | 99% | 99% | 112% | ▼ | 102% | 102% | 0% | 93% | 100% |
| 20241009 | 1,357 | 1,398 | 1,357 | 1,389 | 33,400 | 36 | 103% | 102% | 139% | ▲ | 103% | 95% | 0% | 96% | 103% |
| 20241010 | 1,389 | 1,435 | 1,376 | 1,432 | 72,300 | 43 | 103% | 103% | 216% | ▲▲ | 100% | 92% | 0% | 99% | 106% |
| 20241011 | 1,419 | 1,443 | 1,412 | 1,415 | 43,800 | -17 | 99% | 100% | 61% | ▼ | 99% | 94% | 0% | 98% | 105% |
| 20241015 | 1,391 | 1,422 | 1,370 | 1,384 | 64,600 | -31 | 98% | 99% | 147% | ▼▼ | 96% | 95% | 0% | 96% | 103% |
| 20241016 | 1,373 | 1,385 | 1,311 | 1,320 | 80,200 | -64 | 95% | 96% | 124% | ▼▼▼ | 98% | 96% | 0% | 91% | 100% |
| 20241017 | 1,331 | 1,348 | 1,290 | 1,299 | 57,400 | -21 | 98% | 98% | 72% | ▼▼▼▼ | 101% | 0% | 0% | 90% | 100% |
| 20241018 | 1,302 | 1,314 | 1,291 | 1,312 | 20,200 | 13 | 101% | 101% | 35% | ▲ | 100% | 0% | 0% | 91% | 101% |
| 20241021 | 1,303 | 1,320 | 1,295 | 1,299 | 15,800 | -13 | 99% | 100% | 78% | ▼ | 99% | 0% | 0% | 91% | 100% |
| 20241022 | 1,291 | 1,295 | 1,275 | 1,276 | 36,200 | -23 | 98% | 99% | 229% | ▼▼ | % | % | % | 89% | 100% |
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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 2,000 | 82,000 | 0 | 50,400 | 2,000 | 31,600 |
| 2024-10-11 | 5,500 | 108,900 | 700 | 81,600 | 4,800 | 27,300 |
| 2024-10-04 | 3,700 | 70,400 | 700 | 46,900 | 3,000 | 23,500 |
| 2024-09-27 | 2,200 | 68,600 | 700 | 47,200 | 1,500 | 21,400 |
| 2024-09-20 | 3,200 | 65,500 | 700 | 44,400 | 2,500 | 21,100 |
| 2024-09-13 | 4,000 | 68,200 | 700 | 43,100 | 3,300 | 25,100 |
| 2024-09-06 | 3,400 | 70,500 | 700 | 44,800 | 2,700 | 25,700 |
| 2024-08-30 | 6,000 | 65,800 | 700 | 44,800 | 5,300 | 21,000 |
| 2024-08-23 | 4,400 | 62,900 | 700 | 44,600 | 3,700 | 18,300 |
| 2024-08-16 | 4,000 | 70,900 | 700 | 45,300 | 3,300 | 25,600 |
| 2024-08-09 | 4,200 | 124,400 | 700 | 49,000 | 3,500 | 75,400 |
| 2024-08-02 | 3,000 | 154,200 | 700 | 62,400 | 2,300 | 91,800 |
| 2024-07-26 | 3,600 | 186,500 | 700 | 94,800 | 2,900 | 91,700 |
| 2024-07-19 | 3,700 | 174,300 | 700 | 86,700 | 3,000 | 87,600 |
| 2024-07-12 | 7,800 | 148,600 | 1,000 | 73,900 | 6,800 | 74,700 |
| 2024-07-05 | 8,800 | 140,400 | 700 | 100,300 | 8,100 | 40,100 |
| 2024-06-28 | 14,700 | 153,700 | 700 | 107,000 | 14,000 | 46,700 |
| 2024-06-21 | 10,500 | 161,400 | 700 | 111,900 | 9,800 | 49,500 |
| 2024-06-14 | 8,300 | 149,300 | 700 | 108,400 | 7,600 | 40,900 |
| 2024-06-07 | 8,800 | 130,700 | 700 | 94,300 | 8,100 | 36,400 |
| 2024-05-31 | 8,800 | 127,400 | 700 | 90,700 | 8,100 | 36,700 |
| 2024-05-24 | 6,700 | 138,200 | 700 | 91,100 | 6,000 | 47,100 |
| 2024-05-17 | 7,500 | 137,700 | 700 | 90,700 | 6,800 | 47,000 |
| 2024-05-10 | 9,100 | 135,800 | 700 | 88,500 | 8,400 | 47,300 |
| 2024-05-02 | 8,500 | 143,900 | 700 | 90,300 | 7,800 | 53,600 |
| 2024-04-26 | 8,700 | 158,500 | 700 | 92,100 | 8,000 | 66,400 |
| 2024-04-19 | 11,200 | 146,600 | 700 | 92,000 | 10,500 | 54,600 |
| 2024-04-12 | 16,500 | 157,100 | 700 | 113,700 | 15,800 | 43,400 |
| 2024-04-05 | 17,600 | 146,200 | 900 | 107,500 | 16,700 | 38,700 |
| 2024-03-29 | 20,800 | 149,300 | 900 | 109,800 | 19,900 | 39,500 |
| 2024-03-22 | 19,700 | 152,900 | 900 | 109,400 | 18,800 | 43,500 |
| 2024-03-15 | 20,600 | 162,800 | 900 | 109,700 | 19,700 | 53,100 |
| 2024-03-08 | 22,300 | 168,300 | 1,000 | 110,600 | 21,300 | 57,700 |
| 2024-03-01 | 20,100 | 176,800 | 1,000 | 109,100 | 19,100 | 67,700 |
| 2024-02-22 | 18,800 | 177,800 | 1,000 | 112,200 | 17,800 | 65,600 |
| 2024-02-16 | 18,700 | 185,400 | 1,000 | 114,400 | 17,700 | 71,000 |
| 2024-02-09 | 23,700 | 180,600 | 1,000 | 114,800 | 22,700 | 65,800 |
| 2024-02-02 | 25,000 | 179,600 | 1,000 | 112,600 | 24,000 | 67,000 |
| 2024-01-26 | 46,000 | 160,600 | 1,000 | 105,500 | 45,000 | 55,100 |
| 2024-01-19 | 58,700 | 156,300 | 1,400 | 103,200 | 57,300 | 53,100 |
| 2024-01-12 | 72,200 | 156,300 | 1,000 | 102,500 | 71,200 | 53,800 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-10-16 | Integrated Core Strategies (Asia) Pte. Ltd. | 90,033 | 0.59% | ▼ | -15,797 | 1,373 | 1,385 | 1,311 | 1,320 | 80,200 |
| 2024-06-27 | Integrated Core Strategies (Asia) Pte. Ltd. | 105,830 | 0.69% | ▼ | -100 | 1,501 | 1,523 | 1,501 | 1,512 | 25,900 |
| 2024-06-26 | Integrated Core Strategies (Asia) Pte. Ltd. | 105,930 | 0.70% | ▲ | 5,067 | 1,510 | 1,530 | 1,495 | 1,512 | 72,800 |
| 2024-04-22 | Integrated Core Strategies (Asia) Pte. Ltd. | 100,863 | 0.66% | ▼ | -11,521 | 1,322 | 1,382 | 1,321 | 1,357 | 294,800 |
| 2024-04-18 | Integrated Core Strategies (Asia) Pte. Ltd. | 112,384 | 0.74% | ▲ | 8,000 | 1,382 | 1,390 | 1,353 | 1,354 | 75,200 |
| 2024-04-16 | Integrated Core Strategies (Asia) Pte. Ltd. | 104,384 | 0.68% | ▼ | -24,800 | 1,444 | 1,453 | 1,361 | 1,363 | 187,400 |
| 2024-04-15 | Integrated Core Strategies (Asia) Pte. Ltd. | 129,184 | 0.85% | ▼ | -20,000 | 1,443 | 1,483 | 1,377 | 1,474 | 223,000 |
| 2024-04-12 | Integrated Core Strategies (Asia) Pte. Ltd. | 149,184 | 0.98% | ▼ | -7,158 | 1,526 | 1,573 | 1,441 | 1,478 | 355,400 |
| 2024-04-01 | Integrated Core Strategies (Asia) Pte. Ltd. | 156,342 | 1.03% | ▲ | 5,300 | 1,513 | 1,513 | 1,462 | 1,471 | 48,400 |
| 2024-03-28 | Integrated Core Strategies (Asia) Pte. Ltd. | 151,042 | 0.99% | ▼ | -6,919 | 1,497 | 1,522 | 1,491 | 1,492 | 49,200 |
| 2024-03-18 | Morgan Stanley & Co. International plc | 0 | 0.00% | ▼ | -117,099 | 1,430 | 1,456 | 1,423 | 1,449 | 63,400 |
| 2024-03-15 | Morgan Stanley & Co. International plc | 117,099 | 0.77% | ▲ | 1,430 | 1,435 | 1,407 | 1,414 | 56,900 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241011 | 15:00 | メディアドゥ | 2025年2月期 第2四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241011 | 15:00 | メディアドゥ | 2025年2月期 第2四半期決算説明資料 |
| 20240821 | 17:00 | メディアドゥ | （取消）「主要株主の異動に関するお知らせ」の取消しに関するお知らせ |
| 20240805 | 16:10 | メディアドゥ | 主要株主の異動に関するお知らせ |
| 20240712 | 15:00 | メディアドゥ | 2025年2月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240712 | 15:00 | メディアドゥ | 2025年2月期 第1四半期決算説明資料 |
| 20240617 | 15:00 | メディアドゥ | 当社取締役及び従業員並びに当社子会社取締役に対する譲渡制限付株式報酬としての新株式発行に関するお知らせ |
| 20240524 | 15:00 | メディアドゥ | 上場維持基準への適合に向けた計画について |
| 20240523 | 15:00 | メディアドゥ | 「内部統制システム構築の基本方針」の一部改訂について |
| 20240418 | 15:00 | メディアドゥ | 剰余金の配当及び2025年２月期の株主還元方針に関するお知らせ |
| 20240411 | 15:00 | メディアドゥ | 通期連結業績予想と実績との差異及び特別損失の計上に関するお知らせ |
| 20240411 | 15:00 | メディアドゥ | 代表取締役の異動（追加選任）及び取締役候補者の選任並びに新経営執行体制に関するお知らせ |
| 20240411 | 15:00 | メディアドゥ | 2024年２月期 通期決算短信〔日本基準〕（連結） |
| 20240411 | 15:00 | メディアドゥ | 2024年２月期 通期決算説明資料 |
| 20240408 | 15:00 | メディアドゥ | 2025年２月期 ３月月次速報（月次流通成長率）及び月次流通成長率の公表取り止めに関するお知らせ |
| 20240307 | 15:00 | メディアドゥ | 2024年２月期２月月次速報（月次流通成長率） |
| 20240206 | 15:00 | メディアドゥ | 2024年２月期１月月次速報(月次流通成長率) |
| 20240115 | 15:00 | メディアドゥ | 2024年２月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240115 | 15:00 | メディアドゥ | 2024年２月期 第３四半期決算説明資料 |
| 20240111 | 15:00 | メディアドゥ | 2024年２月期12月月次速報(月次流通成長率) |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100U8U6 | 350 | 2024-08-22 15:55 | 株式会社メディアドゥ | 光通信株式会社 | 変更報告書 |
| S100U4DU | 350 | 2024-08-02 15:14 | 株式会社メディアドゥ | 光通信株式会社 | 変更報告書 |
| S100U2GZ | 350 | 2024-07-23 15:13 | 株式会社メディアドゥ | 光通信株式会社 | 変更報告書 |
| S100TCLS | 350 | 2024-05-09 15:12 | 株式会社メディアドゥ | 光通信株式会社 | 変更報告書 |
| S100TCEH | 350 | 2024-04-30 15:16 | 株式会社メディアドゥ | 光通信株式会社 | 変更報告書 |
| S100TA0L | 350 | 2024-04-19 15:07 | 株式会社メディアドゥ | 光通信株式会社 | 変更報告書 |
| S100T2GZ | 350 | 2024-03-21 15:23 | 株式会社メディアドゥ | 光通信株式会社 | 大量保有報告書 |
| S100SOYV | 360 | 2024-01-31 15:00 | 株式会社メディアドゥ | 藤田 恭嗣 | 訂正報告書（大量保有報告書・変更報告書） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3678 | 1 | 株式会社メディアドゥ | 2024-10-23 09:20:43 |
| 3678 | 2 | 投資家向け情報誌「株主手帳」2024年11月号掲載のお知らせ | 株式会社メディアドゥ | 2024-10-17 18:29:09 |
| 3678 | 2 | 免責 | 株式会社メディアドゥ | 2024-06-18 11:52:53 |
| 3678 | 2 | よくあるご質問 | 株式会社メディアドゥ | 2024-06-18 11:52:51 |
| 3678 | 2 | ディスクロージャーポリシー | 株式会社メディアドゥ | 2024-06-18 11:52:50 |
| 3678 | 2 | アナリストカバレッジ | 株式会社メディアドゥ | 2024-06-18 11:52:48 |
| 3678 | 2 | 株式事務 | 株式会社メディアドゥ | 2024-06-18 11:52:47 |
| 3678 | 2 | 招集通知 | 株式会社メディアドゥ | 2024-06-18 11:52:45 |
| 3678 | 2 | 電子公告 | 株式会社メディアドゥ | 2024-06-18 11:52:44 |
| 3678 | 2 | 株主還元 | 株式会社メディアドゥ | 2024-06-18 11:52:42 |