| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250609 | 1,530 | 1,534 | 1,513 | 1,525 | 61,600 | -8 | 99% | 100% | 177% | ▼▼▼ | 0 | 0 | 0 | 101% | 100% | 97% | 98% | 102% |
| 20250610 | 1,520 | 1,531 | 1,520 | 1,530 | 54,100 | 5 | 100% | 101% | 88% | ▲ | 0 | 0 | 0 | 101% | 99% | 97% | 99% | 103% |
| 20250611 | 1,526 | 1,541 | 1,526 | 1,539 | 54,800 | 9 | 101% | 101% | 101% | ▲▲ | 0 | 0 | 0 | 100% | 100% | 95% | 99% | 103% |
| 20250613 | 1,522 | 1,530 | 1,510 | 1,528 | 98,600 | -11 | 99% | 100% | 180% | ▼ | 0 | 0 | 0 | 100% | 99% | 95% | 99% | 103% |
| 20250616 | 1,525 | 1,537 | 1,515 | 1,518 | 145,000 | -10 | 99% | 100% | 147% | ▼▼ | 0 | 0 | 0 | 100% | 100% | 94% | 98% | 102% |
| 20250617 | 1,511 | 1,521 | 1,511 | 1,514 | 111,900 | -4 | 100% | 100% | 77% | ▼▼▼ | 0 | 0 | 0 | 100% | 99% | 94% | 98% | 102% |
| 20250618 | 1,513 | 1,518 | 1,506 | 1,515 | 91,300 | 1 | 100% | 100% | 82% | ▲ | 0 | 0 | 0 | 100% | 97% | 94% | 98% | 101% |
| 20250619 | 1,517 | 1,518 | 1,508 | 1,514 | 84,700 | -1 | 100% | 100% | 93% | ▼ | 0 | 0 | 0 | 100% | 98% | 94% | 98% | 101% |
| 20250620 | 1,508 | 1,512 | 1,502 | 1,505 | 93,600 | -9 | 99% | 100% | 111% | ▼▼ | 0 | 0 | 0 | 99% | 98% | 95% | 97% | 100% |
| 20250623 | 1,500 | 1,505 | 1,486 | 1,492 | 171,700 | -13 | 99% | 99% | 183% | ▼▼▼ | 0 | 0 | 0 | 99% | 97% | 96% | 96% | 100% |
| 20250624 | 1,486 | 1,498 | 1,463 | 1,466 | 303,700 | -26 | 98% | 99% | 177% | ▼▼▼▼ | 0 | 0 | 0 | 100% | 99% | 97% | 95% | 100% |
| 20250625 | 1,465 | 1,474 | 1,448 | 1,465 | 198,000 | -1 | 100% | 100% | 65% | ▼▼▼▼▼ | 0 | 0 | 0 | 101% | 96% | 0% | 94% | 100% |
| 20250626 | 1,466 | 1,479 | 1,462 | 1,477 | 147,000 | 12 | 101% | 101% | 74% | ▲ | 0 | 0 | 0 | 101% | 99% | 0% | 95% | 101% |
| 20250627 | 1,426 | 1,454 | 1,426 | 1,447 | 135,100 | -30 | 98% | 101% | 92% | ▼ | 0 | 0 | 0 | 100% | 97% | 0% | 93% | 100% |
| 20250630 | 1,446 | 1,457 | 1,443 | 1,445 | 84,500 | -2 | 100% | 100% | 63% | ▼▼ | 0 | 0 | 0 | 99% | 98% | 0% | 93% | 100% |
| 20250701 | 1,433 | 1,434 | 1,402 | 1,412 | 192,500 | -33 | 98% | 99% | 228% | ▼▼▼ | 0 | 0 | 0 | 100% | 100% | 0% | 92% | 100% |
| 20250702 | 1,412 | 1,423 | 1,406 | 1,412 | 55,700 | 0 | 100% | 100% | 29% | -- | 0 | 0 | 0 | 100% | 101% | 0% | 92% | 100% |
| 20250703 | 1,412 | 1,417 | 1,402 | 1,406 | 60,800 | -6 | 100% | 100% | 109% | ▼ | 0 | 0 | 0 | 99% | 100% | 0% | 91% | 100% |
| 20250704 | 1,418 | 1,422 | 1,406 | 1,406 | 44,500 | 0 | 100% | 99% | 73% | -- | 0 | 0 | 0 | 100% | 0% | 0% | 91% | 100% |
| 20250707 | 1,414 | 1,427 | 1,406 | 1,411 | 79,300 | 5 | 100% | 100% | 178% | ▲ | 0 | 0 | 0 | 100% | 0% | 0% | 92% | 100% |
| 20250708 | 1,412 | 1,416 | 1,405 | 1,407 | 46,500 | -4 | 100% | 100% | 59% | ▼ | 0 | 0 | 0 | 100% | 0% | 0% | 91% | 100% |
| 20250709 | 1,420 | 1,426 | 1,415 | 1,424 | 68,100 | 17 | 101% | 100% | 146% | ▲ | 0 | 0 | 0 | % | % | % | 93% | 101% |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250623 | 12:00 | ミズホメディー | 業績予想の修正及び配当予想の据え置きに関するお知らせ |
| 20250509 | 12:00 | ミズホメディー | 2025年12月期 第１四半期決算短信〔日本基準〕(非連結) |
| 20250305 | 15:30 | ミズホメディー | 2024年12月期 決算補足説明資料 |
| 20250225 | 15:30 | ミズホメディー | 剰余金の配当に関するお知らせ |
| 20250225 | 15:30 | ミズホメディー | 取締役候補者の選任に関するお知らせ |
| 20250207 | 12:00 | ミズホメディー | 2024年12月期 決算短信〔日本基準〕(非連結) |
| 20250127 | 12:00 | ミズホメディー | 通期業績予想及び配当予想の修正に関するお知らせ |
| 20241203 | 17:00 | ミズホメディー | 売出価格等の決定に関するお知らせ |
| 20241125 | 16:00 | ミズホメディー | 株式の売出しに関するお知らせ |
| 20241108 | 12:00 | ミズホメディー | 2024年12月期 第３四半期決算短信〔日本基準〕(非連結) |
| 20240930 | 16:30 | ミズホメディー | 取締役の辞任に関するお知らせ |
| 20240809 | 12:00 | ミズホメディー | 2024年12月期 第２四半期(中間期)決算短信〔日本基準〕(非連結) |
| 20240809 | 12:00 | ミズホメディー | 剰余金の配当（中間配当）に関するお知らせ |
| 20240809 | 12:00 | ミズホメディー | 2024年12月期 第２四半期（中間期）決算補足説明資料 |
| 20240510 | 12:00 | ミズホメディー | 2024年12月期 第１四半期決算短信〔日本基準〕(非連結) |
| 20240510 | 12:00 | ミズホメディー | 株式分割、定款の一部変更及び配当予想の修正に関するお知らせ |
| 20240301 | 15:30 | ミズホメディー | 2023年12月期 決算補足説明資料 |
| 20240226 | 15:00 | ミズホメディー | 剰余金の配当に関するお知らせ |
| 20240209 | 12:00 | ミズホメディー | 2023年12月期 決算短信〔日本基準〕(非連結) |
| 20240209 | 12:00 | ミズホメディー | 配当方針の変更に関するお知らせ |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-01-06 | Barclays Capital Securities Ltd | 86,800 | 0.45% | ▼ | -12,900 | 1,501 | 1,505 | 1,469 | 1,471 | 209,700 |
| 2024-12-30 | Barclays Capital Securities Ltd | 99,700 | 0.52% | ▲ | 5,500 | 1,509 | 1,518 | 1,499 | 1,501 | 318,600 |
| 2024-12-26 | Barclays Capital Securities Ltd | 94,200 | 0.49% | ▼ | -2,100 | 1,480 | 1,525 | 1,477 | 1,518 | 333,800 |
| 2024-12-25 | Barclays Capital Securities Ltd | 96,300 | 0.50% | ▲ | 1,486 | 1,488 | 1,465 | 1,473 | 196,500 | |
| 2024-08-05 | Diversified Select Opportunities Capital Management, LLC | 36,900 | 0.19% | ▼ | -74,100 | 1,546 | 1,572 | 1,466 | 1,492 | 411,000 |
| 2024-08-02 | Diversified Select Opportunities Capital Management, LLC | 111,000 | 0.58% | ▼ | -6,600 | 1,606 | 1,613 | 1,577 | 1,580 | 148,700 |
| 2024-07-03 | Diversified Select Opportunities Capital Management, LLC | 117,600 | 0.61% | ▲ | 60,600 | 1,612 | 1,640 | 1,612 | 1,636 | 98,500 |
| 2024-06-20 | Diversified Select Opportunities Capital Management, LLC | 57,000 | 0.59% | ▼ | -2,800 | 3,380 | 3,400 | 3,355 | 3,400 | 29,400 |
| 2024-06-06 | Diversified Select Opportunities Capital Management, LLC | 59,800 | 0.62% | ▼ | -8,000 | 3,485 | 3,515 | 3,470 | 3,515 | 38,400 |
| 2024-06-03 | Diversified Select Opportunities Capital Management, LLC | 67,800 | 0.71% | ▲ | 1,300 | 3,465 | 3,485 | 3,440 | 3,475 | 37,100 |
| 2024-05-31 | Diversified Select Opportunities Capital Management, LLC | 66,500 | 0.69% | ▼ | -1,400 | 3,405 | 3,460 | 3,405 | 3,440 | 38,700 |
| 2024-05-23 | Diversified Select Opportunities Capital Management, LLC | 67,900 | 0.71% | ▲ | 2,900 | 3,420 | 3,430 | 3,390 | 3,410 | 20,100 |
| 2024-05-20 | Diversified Select Opportunities Capital Management, LLC | 65,000 | 0.68% | ▼ | -8,900 | 3,445 | 3,465 | 3,445 | 3,460 | 56,700 |
| 2024-05-14 | Diversified Select Opportunities Capital Management, LLC | 73,900 | 0.77% | ▼ | -3,500 | 3,465 | 3,470 | 3,425 | 3,450 | 34,200 |
| 2024-05-10 | Diversified Select Opportunities Capital Management, LLC | 77,400 | 0.81% | ▲ | 13,400 | 3,325 | 3,470 | 3,270 | 3,420 | 173,600 |
| 2024-03-29 | Diversified Select Opportunities Capital Management, LLC | 64,000 | 0.67% | ▼ | -9,000 | 3,275 | 3,365 | 3,270 | 3,365 | 78,600 |
| 2024-03-22 | XTX Markets Pte Ltd | 43,900 | 0.46% | ▼ | -4,900 | 3,245 | 3,270 | 3,205 | 3,250 | 74,300 |
| 2024-03-21 | XTX Markets Pte Ltd | 48,800 | 0.51% | ▲ | 1,800 | 3,270 | 3,270 | 3,225 | 3,230 | 83,500 |
| 2024-03-15 | Diversified Select Opportunities Capital Management, LLC | 73,000 | 0.76% | ▼ | -12,100 | 3,285 | 3,290 | 3,225 | 3,260 | 82,900 |
| 2024-03-07 | Diversified Select Opportunities Capital Management, LLC | 85,100 | 0.89% | ▼ | -9,500 | 3,285 | 3,300 | 3,250 | 3,250 | 40,000 |