[2342]トランスＧ:【遺伝子解析】マウスを使って疾患と関連する遺伝子の研究
Yahoo! 【グロース/33サービス業】 売上高:130050 当期純利益:-10890 総資産:95860 時価:61億円
株価
| 日付 | 初値 | 高値 | 安値 | 終値 | 出来高 | 出来高比 | 前日比 | upv | logic | 抽出 | 5%日数 | 高値下落 | 底値上昇 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251107 | 188 | 197 | 188 | 196 | 94,800 | 21,700 | 103% | ▲▲ | 1441 | 0 | 2 | 93% | 4% |
| 20251110 | 199 | 204 | 196 | 203 | 132,100 | 37,300 | 104% | ▲▲▲ | 1111 | 0 | 8 | 99% | 8% |
| 20251111 | 203 | 203 | 195 | 200 | 89,500 | -42,600 | 99% | ▼ | 8828 | 0 | 7 | 98% | 6% |
| 20251112 | 200 | 206 | 199 | 203 | 190,200 | 100,700 | 102% | ▲ | 1171 | 10 | 6 | 100% | 8% |
| 20251113 | 206 | 206 | 194 | 198 | 216,700 | 26,500 | 98% | ▼ | 4717 | 0 | 5 | 97% | 5% |
| 20251114 | 197 | 206 | 196 | 205 | 128,900 | -87,800 | 104% | ▲ | 5282 | 0 | 4 | 100% | 9% |
| 20251117 | 203 | 203 | 197 | 197 | 79,800 | -49,100 | 96% | ▼ | 8228 | 0 | 3 | 96% | 5% |
| 20251118 | 196 | 199 | 193 | 193 | 87,800 | 8,000 | 98% | ▼▼ | 7777 | 0 | 2 | 94% | 3% |
| 20251119 | 195 | 241 | 194 | 226 | 4,027,800 | 3,940,000 | 117% | ▲ | 1171 | 10 | 1 | 100% | 20% |
| 20251120 | 234 | 269 | 206 | 211 | 7,622,300 | 3,594,500 | 93% | ▼ | 1117 | 22 | 4 | 93% | 12% |
| 20251121 | 202 | 220 | 201 | 210 | 1,542,900 | -6,079,400 | 100% | ▼▼ | 8888 | 0 | 2 | 93% | 12% |
| 20251125 | 214 | 232 | 207 | 228 | 1,190,400 | -352,500 | 109% | ▲ | 2222 | 0 | 1 | 100% | 21% |
| 20251126 | 233 | 247 | 221 | 247 | 1,591,400 | 401,000 | 108% | ▲▲ | 1111 | 40 | 1 | 100% | 31% |
| 20251127 | 263 | 327 | 250 | 327 | 9,290,900 | 7,699,500 | 132% | ▲▲▲ | 1111 | 41 | 1 | 100% | 74% |
| 20251128 | 407 | 407 | 407 | 407 | 1,312,700 | -7,978,200 | 124% | ▲▲▲▲ | 2222 | 0 | 2 | 100% | 116% |
| 20251201 | 487 | 487 | 487 | 487 | 112,300 | -1,200,400 | 120% | ▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 159% |
| 20251202 | 407 | 407 | 407 | 407 | 592,300 | 480,000 | 84% | ▼ | 7777 | 0 | 0 | 84% | 116% |
| 20251203 | 327 | 327 | 327 | 327 | 172,400 | -419,900 | 80% | ▼▼ | 8888 | 0 | 4 | 67% | 74% |
| 20251204 | 335 | 407 | 302 | 315 | 17,960,300 | 17,787,900 | 96% | ▼▼▼ | 1717 | 24 | 3 | 65% | 65% |
| 20251205 | 320 | 325 | 270 | 283 | 3,698,500 | -14,261,800 | 90% | ▼▼▼▼ | 8888 | 24 | 2 | 58% | 47% |
| 20251208 | 307 | 363 | 306 | 363 | 5,217,200 | 1,518,700 | 128% | ▲ | 1171 | 22 | 1 | 75% | 88% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-12-05 | 2342 | モルガン・スタンレーMUFG証券株式会社 | 420,400 | 2% | ▲ | 120,200 |
| 2025-12-04 | 2342 | GOLDMAN SACHS INTERNATIONAL | 95,000 | 1% | ▲ | |
| 2025-12-04 | 2342 | JPM Securities Japan Co Ltd. | 170,000 | 1% | ▲ | |
| 2025-12-04 | 2342 | Nomura International plc | 95,400 | 1% | ▼ | -212,400 |
| 2025-12-04 | 2342 | UBS AG | 119,900 | 1% | ▼ | -135,200 |
| 2025-12-04 | 2342 | モルガン・スタンレーMUFG証券株式会社 | 300,200 | 2% | ▲ | |
| 2025-12-01 | 2342 | モルガン・スタンレーMUFG証券株式会社 | 285,600 | 2% | ▼ | -3,900 |
| 2025-11-28 | 2342 | UBS AG | 255,100 | 2% | ▲ | 20,000 |
| 2025-11-28 | 2342 | モルガン・スタンレーMUFG証券株式会社 | 289,500 | 2% | ▲ | 1,000 |
| 2025-11-27 | 2342 | Nomura International plc | 307,800 | 2% | ▲ | 211,100 |
| 2025-11-27 | 2342 | UBS AG | 235,100 | 1% | ▲ | 116,500 |
| 2025-11-27 | 2342 | モルガン・スタンレーMUFG証券株式会社 | 288,500 | 2% | ▲ | |
| 2025-11-26 | 2342 | Nomura International plc | 96,700 | 1% | ▲ | |
| 2025-11-26 | 2342 | UBS AG | 118,600 | 1% | ▲ | |
| 2025-11-21 | 2342 | Nomura International plc | 35,000 | 0% | ▼ | -128,800 |
| 2025-11-20 | 2342 | Barclays Capital Securities Ltd | 0 | 0% | ▼ | -95,400 |
| 2025-11-20 | 2342 | Nomura International plc | 163,800 | 1% | ▲ | |
| 2025-11-17 | 2342 | Barclays Capital Securities Ltd | 95,400 | 1% | ▼ | -12,426 |
信用取引
| 日付 | 買残ALL | 売残ALL | 一般買残 | 一般売残 | 制度買残 | 制度売残 |
|---|---|---|---|---|---|---|
| 2025-11-28 | 1,605,200 | 114,600 | 652,300 | 114,600 | 952,900 | 0 |
| 2025-11-21 | 1,188,400 | 400 | 540,100 | 400 | 648,300 | 0 |
| 2025-11-14 | 995,200 | 0 | 434,700 | 0 | 560,500 | 0 |
| 2025-11-07 | 959,400 | 0 | 428,800 | 0 | 530,600 | 0 |