| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 440 | 443 | 439 | 441 | 57,000 | 3 | 101% | 100% | 125% | ▲ | 100% | 100% | 100% | 92% | 103% |
| 20240925 | 445 | 446 | 440 | 443 | 28,600 | 2 | 100% | 100% | 50% | ▲▲ | 102% | 99% | 98% | 92% | 103% |
| 20240926 | 451 | 464 | 450 | 462 | 81,900 | 19 | 104% | 102% | 286% | ▲▲▲ | 97% | 97% | 96% | 96% | 107% |
| 20240927 | 461 | 461 | 445 | 447 | 46,900 | -15 | 97% | 97% | 57% | ▼ | 99% | 104% | 101% | 93% | 104% |
| 20240930 | 439 | 442 | 430 | 433 | 68,600 | -14 | 97% | 99% | 146% | ▼▼ | 101% | 104% | 100% | 90% | 101% |
| 20241001 | 441 | 445 | 437 | 445 | 20,300 | 12 | 103% | 101% | 30% | ▲ | 98% | 103% | 99% | 93% | 103% |
| 20241002 | 445 | 445 | 434 | 438 | 46,000 | -7 | 98% | 98% | 227% | ▼ | 100% | 100% | 96% | 91% | 102% |
| 20241003 | 448 | 452 | 444 | 446 | 29,000 | 8 | 102% | 100% | 63% | ▲ | 102% | 99% | 96% | 97% | 104% |
| 20241004 | 449 | 459 | 449 | 456 | 29,200 | 10 | 102% | 102% | 101% | ▲▲ | 100% | 97% | 94% | 99% | 106% |
| 20241007 | 458 | 464 | 458 | 460 | 33,400 | 4 | 101% | 100% | 114% | ▲▲▲ | 98% | 97% | 94% | 100% | 107% |
| 20241008 | 456 | 456 | 447 | 449 | 36,700 | -11 | 98% | 98% | 110% | ▼ | 98% | 99% | 96% | 97% | 104% |
| 20241009 | 450 | 454 | 441 | 441 | 40,300 | -8 | 98% | 98% | 110% | ▼▼ | 100% | 100% | 97% | 95% | 103% |
| 20241010 | 442 | 445 | 441 | 444 | 25,700 | 3 | 101% | 100% | 64% | ▲ | 100% | 99% | 97% | 96% | 103% |
| 20241011 | 443 | 445 | 440 | 441 | 19,600 | -3 | 99% | 100% | 76% | ▼ | 100% | 97% | 96% | 95% | 103% |
| 20241015 | 444 | 446 | 440 | 444 | 20,100 | 3 | 101% | 100% | 103% | ▲ | 99% | 96% | 96% | 96% | 103% |
| 20241016 | 446 | 451 | 442 | 442 | 28,000 | -2 | 100% | 99% | 139% | ▼ | 99% | 97% | 97% | 96% | 103% |
| 20241017 | 443 | 445 | 435 | 439 | 37,800 | -3 | 99% | 99% | 135% | ▼▼ | 97% | 98% | 94% | 95% | 101% |
| 20241018 | 440 | 440 | 428 | 428 | 39,200 | -11 | 97% | 97% | 104% | ▼▼▼ | 100% | 100% | 97% | 93% | 100% |
| 20241021 | 431 | 431 | 426 | 430 | 34,400 | 2 | 100% | 100% | 88% | ▲ | 99% | 99% | 97% | 93% | 100% |
| 20241022 | 431 | 432 | 423 | 428 | 36,700 | -2 | 100% | 99% | 107% | ▼ | 98% | 100% | 98% | 93% | 100% |
| 20241023 | 427 | 430 | 420 | 420 | 22,300 | -8 | 98% | 98% | 61% | ▼▼ | 102% | 100% | 100% | 91% | 100% |
| 20241024 | 420 | 430 | 420 | 430 | 42,100 | 10 | 102% | 102% | 189% | ▲ | 98% | 99% | 97% | 93% | 102% |
| 20241025 | 433 | 433 | 418 | 425 | 36,100 | -5 | 99% | 98% | 86% | ▼ | 99% | 100% | 98% | 92% | 101% |
| 20241028 | 430 | 433 | 420 | 427 | 87,500 | 2 | 100% | 99% | 242% | ▲ | 100% | 97% | 100% | 93% | 102% |
| 20241029 | 422 | 427 | 418 | 420 | 23,400 | -7 | 98% | 100% | 27% | ▼ | 99% | 99% | 100% | 91% | 100% |
| 20241030 | 421 | 422 | 412 | 417 | 239,500 | -3 | 99% | 99% | 1024% | ▼▼ | 102% | 99% | 100% | 91% | 100% |
| 20241031 | 420 | 428 | 416 | 428 | 24,400 | 11 | 103% | 102% | 10% | ▲ | 97% | 98% | 101% | 93% | 103% |
| 20241101 | 420 | 420 | 404 | 406 | 71,100 | -22 | 95% | 97% | 291% | ▼ | 99% | 99% | 102% | 88% | 100% |
| 20241105 | 413 | 414 | 405 | 409 | 9,300 | 3 | 101% | 99% | 13% | ▲ | 101% | 99% | 104% | 89% | 101% |
| 20241106 | 411 | 419 | 409 | 415 | 30,600 | 6 | 101% | 101% | 329% | ▲▲ | 100% | 100% | 104% | 92% | 102% |
| 20241107 | 411 | 414 | 406 | 411 | 28,100 | -4 | 99% | 100% | 92% | ▼ | 99% | 100% | 105% | 93% | 101% |
| 20241108 | 412 | 413 | 407 | 408 | 15,900 | -3 | 99% | 99% | 57% | ▼▼ | 100% | 100% | 106% | 92% | 100% |
| 20241111 | 408 | 412 | 405 | 407 | 28,000 | -1 | 100% | 100% | 176% | ▼▼▼ | 98% | 101% | 105% | 92% | 100% |
| 20241112 | 412 | 412 | 403 | 403 | 22,500 | -4 | 99% | 98% | 80% | ▼▼▼▼ | 101% | 103% | 106% | 91% | 100% |
| 20241113 | 406 | 414 | 403 | 410 | 49,500 | 7 | 102% | 101% | 220% | ▲ | 99% | 101% | 104% | 93% | 102% |
| 20241114 | 413 | 414 | 409 | 409 | 30,200 | -1 | 100% | 99% | 61% | ▼ | 101% | 102% | 106% | 93% | 101% |
| 20241115 | 406 | 415 | 406 | 410 | 59,200 | 1 | 100% | 101% | 196% | ▲ | 99% | 99% | 102% | 95% | 102% |
| 20241118 | 422 | 422 | 413 | 418 | 32,800 | 8 | 102% | 99% | 55% | ▲▲ | 100% | 101% | 103% | 97% | 104% |
| 20241119 | 417 | 420 | 416 | 419 | 33,500 | 1 | 100% | 100% | 102% | ▲▲▲ | 100% | 101% | 103% | 97% | 104% |
| 20241120 | 417 | 421 | 415 | 415 | 19,500 | -4 | 99% | 100% | 58% | ▼ | 99% | 101% | 104% | 97% | 103% |
| 20241121 | 415 | 420 | 412 | 412 | 81,800 | -3 | 99% | 99% | 419% | ▼▼ | 101% | 102% | 105% | 96% | 102% |
| 20241122 | 411 | 421 | 411 | 417 | 52,100 | 5 | 101% | 101% | 64% | ▲ | 99% | 100% | 102% | 97% | 103% |
| 20241125 | 424 | 427 | 419 | 420 | 32,800 | 3 | 101% | 99% | 63% | ▲▲ | 100% | 100% | 102% | 98% | 104% |
| 20241126 | 421 | 422 | 418 | 419 | 27,000 | -1 | 100% | 100% | 82% | ▼ | 99% | 102% | 102% | 98% | 104% |
| 20241127 | 421 | 421 | 417 | 417 | 38,700 | -2 | 100% | 99% | 143% | ▼▼ | 99% | 101% | 101% | 97% | 103% |
| 20241128 | 423 | 423 | 417 | 418 | 49,900 | 1 | 100% | 99% | 129% | ▲ | 100% | 102% | 101% | 98% | 104% |
| 20241129 | 424 | 425 | 419 | 423 | 28,600 | 5 | 101% | 100% | 57% | ▲▲ | 99% | 101% | 101% | 100% | 105% |
| 20241202 | 426 | 426 | 418 | 420 | 41,600 | -3 | 99% | 99% | 145% | ▼ | 102% | 102% | 100% | 99% | 104% |
| 20241203 | 421 | 432 | 421 | 428 | 53,100 | 8 | 102% | 102% | 128% | ▲ | 99% | 100% | 97% | 100% | 106% |
| 20241204 | 431 | 432 | 425 | 426 | 49,400 | -2 | 100% | 99% | 93% | ▼ | 100% | 100% | 95% | 100% | 106% |
| 20241205 | 432 | 432 | 427 | 431 | 72,900 | 5 | 101% | 100% | 148% | ▲ | 100% | 100% | 96% | 100% | 107% |
| 20241206 | 430 | 431 | 427 | 428 | 17,500 | -3 | 99% | 100% | 24% | ▼ | 99% | 99% | 0% | 99% | 106% |
| 20241209 | 433 | 434 | 427 | 429 | 42,300 | 1 | 100% | 99% | 242% | ▲ | 99% | 99% | 0% | 100% | 106% |
| 20241210 | 434 | 434 | 430 | 430 | 19,200 | 1 | 100% | 99% | 45% | ▲▲ | 100% | 99% | 0% | 100% | 105% |
| 20241211 | 432 | 434 | 430 | 431 | 24,200 | 1 | 100% | 100% | 126% | ▲▲▲ | 98% | 97% | 0% | 100% | 105% |
| 20241212 | 434 | 434 | 427 | 427 | 41,500 | -4 | 99% | 98% | 171% | ▼ | 100% | 97% | 0% | 99% | 104% |
| 20241213 | 429 | 431 | 427 | 428 | 34,000 | 1 | 100% | 100% | 82% | ▲ | 100% | 96% | 0% | 99% | 104% |
| 20241216 | 428 | 431 | 428 | 429 | 5,000 | 1 | 100% | 100% | 15% | ▲▲ | 97% | 96% | 0% | 100% | 104% |
| 20241217 | 431 | 431 | 419 | 420 | 44,500 | -9 | 98% | 97% | 890% | ▼ | 99% | 0% | 0% | 97% | 102% |
| 20241218 | 422 | 422 | 413 | 418 | 19,500 | -2 | 100% | 99% | 44% | ▼▼ | 100% | 0% | 0% | 97% | 101% |
| 20241219 | 412 | 416 | 411 | 412 | 13,900 | -6 | 99% | 100% | 71% | ▼▼▼ | 98% | 0% | 0% | 96% | 100% |
| 20241220 | 420 | 423 | 412 | 412 | 42,000 | 0 | 100% | 98% | 302% | -- | % | % | % | 96% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 0 | 302,800 | 0 | 147,000 | 0 | 155,800 |
| 2024-12-06 | 0 | 311,300 | 0 | 154,900 | 0 | 156,400 |
| 2024-11-29 | 0 | 324,000 | 0 | 175,700 | 0 | 148,300 |
| 2024-11-22 | 0 | 327,500 | 0 | 214,000 | 0 | 113,500 |
| 2024-11-15 | 0 | 331,800 | 0 | 242,500 | 0 | 89,300 |
| 2024-11-08 | 0 | 352,900 | 0 | 257,400 | 0 | 95,500 |
| 2024-11-01 | 0 | 356,400 | 0 | 257,300 | 0 | 99,100 |
| 2024-10-25 | 0 | 355,300 | 0 | 261,100 | 0 | 94,200 |
| 2024-10-18 | 0 | 357,900 | 0 | 255,300 | 0 | 102,600 |
| 2024-10-11 | 0 | 360,600 | 0 | 263,600 | 0 | 97,000 |
| 2024-10-04 | 0 | 362,200 | 0 | 267,400 | 0 | 94,800 |
| 2024-09-27 | 0 | 373,200 | 0 | 267,600 | 0 | 105,600 |
| 2024-09-20 | 0 | 351,800 | 0 | 263,900 | 0 | 87,900 |
| 2024-09-13 | 0 | 382,300 | 0 | 270,200 | 0 | 112,100 |
| 2024-09-06 | 100 | 363,500 | 100 | 264,400 | 0 | 99,100 |
| 2024-08-30 | 100 | 381,700 | 100 | 256,000 | 0 | 125,700 |
| 2024-08-23 | 0 | 380,700 | 0 | 273,500 | 0 | 107,200 |
| 2024-08-16 | 0 | 350,600 | 0 | 273,300 | 0 | 77,300 |
| 2024-08-09 | 300 | 367,700 | 300 | 293,000 | 0 | 74,700 |
| 2024-08-02 | 100 | 321,100 | 100 | 269,700 | 0 | 51,400 |
| 2024-07-26 | 100 | 313,300 | 100 | 273,200 | 0 | 40,100 |
| 2024-07-19 | 0 | 311,600 | 0 | 273,100 | 0 | 38,500 |
| 2024-07-12 | 0 | 312,700 | 0 | 274,000 | 0 | 38,700 |
| 2024-07-05 | 0 | 315,400 | 0 | 273,400 | 0 | 42,000 |
| 2024-06-28 | 0 | 314,500 | 0 | 276,300 | 0 | 38,200 |
| 2024-06-21 | 0 | 326,400 | 0 | 281,000 | 0 | 45,400 |
| 2024-06-14 | 0 | 325,200 | 0 | 283,100 | 0 | 42,100 |
| 2024-06-07 | 0 | 305,700 | 0 | 272,500 | 0 | 33,200 |
| 2024-05-31 | 0 | 298,200 | 0 | 272,400 | 0 | 25,800 |
| 2024-05-24 | 0 | 321,400 | 0 | 286,700 | 0 | 34,700 |
| 2024-05-17 | 0 | 334,400 | 0 | 296,500 | 0 | 37,900 |
| 2024-05-10 | 0 | 337,400 | 0 | 291,700 | 0 | 45,700 |
| 2024-05-02 | 0 | 337,900 | 0 | 296,700 | 0 | 41,200 |
| 2024-04-26 | 0 | 339,900 | 0 | 297,200 | 0 | 42,700 |
| 2024-04-19 | 0 | 336,500 | 0 | 298,000 | 0 | 38,500 |
| 2024-04-12 | 0 | 353,400 | 0 | 299,500 | 0 | 53,900 |
| 2024-04-05 | 0 | 354,000 | 0 | 299,300 | 0 | 54,700 |
| 2024-03-29 | 0 | 359,200 | 0 | 307,400 | 0 | 51,800 |
| 2024-03-22 | 0 | 371,100 | 0 | 320,700 | 0 | 50,400 |
| 2024-03-15 | 0 | 371,400 | 0 | 320,700 | 0 | 50,700 |
| 2024-03-08 | 0 | 413,500 | 0 | 363,000 | 0 | 50,500 |
| 2024-03-01 | 0 | 503,000 | 0 | 441,200 | 0 | 61,800 |
| 2024-02-22 | 0 | 504,100 | 0 | 440,000 | 0 | 64,100 |
| 2024-02-16 | 0 | 510,500 | 0 | 446,300 | 0 | 64,200 |
| 2024-02-09 | 0 | 517,300 | 0 | 446,000 | 0 | 71,300 |
| 2024-02-02 | 0 | 512,100 | 0 | 442,000 | 0 | 70,100 |
| 2024-01-26 | 0 | 510,400 | 0 | 442,700 | 0 | 67,700 |
| 2024-01-19 | 0 | 505,600 | 0 | 446,000 | 0 | 59,600 |
| 2024-01-12 | 0 | 513,000 | 0 | 448,100 | 0 | 64,900 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241108 | 15:30 | メディシス | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 20241108 | 15:30 | メディシス | 2025年３月期 第２四半期（中間期）業績説明資料 |
| 20241031 | 15:00 | メディシス | 2025年３月期第２四半期（中間期）及び通期連結業績予想の修正に関するお知らせ |
| 20240807 | 15:00 | メディシス | 2025年３月期 第１四半期決算短信〔日本基準〕(連結) |
| 20240807 | 15:00 | メディシス | 2025年３月期 第１四半期業績説明資料 |
| 20240529 | 15:00 | メディシス | 第三者割当による自己株式の処分完了に関するお知らせ |
| 20240219 | 09:30 | メディシス | 自己株式立会外買付取引（ToSTNeT-3）による自己株式の取得結果及び自己株式の取得終了に関するお知らせ |
| 20240216 | 15:00 | メディシス | 子会社の設立に関するお知らせ |
| 20240216 | 16:30 | メディシス | 自己株式の取得及び自己株式立会外買付取引（ToSTNeT-3）による自己株式の買付けに関するお知らせ |
| 20240206 | 15:00 | メディシス | 2024年３月期 第３四半期決算短信〔日本基準〕(連結) |
| 20240206 | 15:00 | メディシス | 2024年３月期 第３四半期業績説明資料 |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4350 | 1 | メディカルシステムネットワーク | 2024-12-22 07:25:49 |
| 4350 | 2 | 2024年11月01日PR『2024年12月１日 大和IR主催「個人投資家向けオンライン会社説明会」参加のご案内』のリリースを行いました。173.5 KB | 2024-11-02 02:30:18 |
| 4350 | 2 | お問い合わせ | メディカルシステムネットワーク | 2024-06-18 07:00:05 |
| 4350 | 2 | IRメール配信サービス | IR | メディカルシステムネットワーク | 2024-06-15 08:04:37 |
| 4350 | 2 | IRについて | IR | メディカルシステムネットワーク | 2024-06-14 12:43:27 |
| 4350 | 2 | 電子公告 | IR | メディカルシステムネットワーク | 2024-06-14 12:43:25 |
| 4350 | 2 | 株主・配当金について | 株式情報 | メディカルシステムネットワーク | 2024-06-14 12:43:23 |
| 4350 | 2 | 株主総会 | 株式情報 | メディカルシステムネットワーク | 2024-06-14 12:43:22 |
| 4350 | 2 | IRライブラリ | IR | メディカルシステムネットワーク | 2024-06-14 12:43:08 |
| 4350 | 2 | 主要な経営指標等の推移/業績ハイライト | IR | メディカルシステムネットワーク | 2024-06-14 12:43:04 |