[2385]総医研ＨＤ:【食品の機能評価】大阪大学発ベンチャー化粧品も
Yahoo! 【グロース/サービス業】 売上高:51580 当期純利益:-6620 総資産:69460 時価:50億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250728 | 161 | 165 | 161 | 162 | 32,300 | -2,600 | 101% | ▲ | 2582 | 0 | 11 | 96% | 3% |
| 20250729 | 162 | 162 | 160 | 162 | 61,300 | 29,000 | 100% | -- | 7714 | 0 | 10 | 99% | 3% |
| 20250730 | 162 | 166 | 161 | 164 | 73,200 | 11,900 | 101% | ▲ | 1141 | 0 | 9 | 100% | 4% |
| 20250731 | 163 | 166 | 160 | 164 | 84,600 | 11,400 | 100% | -- | 4714 | 0 | 9 | 100% | 4% |
| 20250801 | 164 | 165 | 163 | 165 | 20,000 | -64,600 | 101% | ▲ | 8222 | 0 | 11 | 100% | 4% |
| 20250804 | 164 | 165 | 161 | 162 | 78,400 | 58,400 | 98% | ▼ | 4747 | 0 | 10 | 98% | 3% |
| 20250805 | 170 | 173 | 164 | 165 | 517,300 | 438,900 | 102% | ▲ | 1111 | 0 | 9 | 100% | 4% |
| 20250806 | 166 | 168 | 164 | 165 | 103,100 | -414,200 | 100% | -- | 8585 | 0 | 8 | 100% | 4% |
| 20250807 | 166 | 170 | 164 | 167 | 94,400 | -8,700 | 101% | ▲ | 2552 | 0 | 7 | 100% | 6% |
| 20250808 | 170 | 171 | 167 | 169 | 108,200 | 13,800 | 101% | ▲▲ | 1111 | 0 | 6 | 100% | 7% |
| 20250812 | 171 | 172 | 169 | 171 | 136,600 | 28,400 | 101% | ▲▲▲ | 1111 | 0 | 10 | 100% | 8% |
| 20250813 | 172 | 174 | 168 | 172 | 248,300 | 111,700 | 101% | ▲▲▲▲ | 1711 | 0 | 9 | 100% | 9% |
| 20250814 | 169 | 170 | 167 | 169 | 104,200 | -144,100 | 98% | ▼ | 8888 | 0 | 3 | 98% | 7% |
| 20250815 | 169 | 170 | 166 | 168 | 96,000 | -8,200 | 99% | ▼▼ | 5858 | 0 | 2 | 98% | 6% |
| 20250818 | 169 | 196 | 168 | 179 | 2,643,100 | 2,547,100 | 107% | ▲ | 1141 | 10 | 1 | 100% | 13% |
| 20250819 | 180 | 181 | 176 | 177 | 271,500 | -2,371,600 | 99% | ▼ | 8228 | 0 | 6 | 99% | 11% |
| 20250820 | 175 | 177 | 174 | 177 | 116,500 | -155,000 | 100% | -- | 8885 | 0 | 4 | 99% | 11% |
| 20250821 | 177 | 177 | 173 | 175 | 79,400 | -37,100 | 99% | ▼ | 5828 | 0 | 4 | 98% | 9% |
| 20250822 | 174 | 177 | 173 | 175 | 70,600 | -8,800 | 100% | -- | 5585 | 0 | 2 | 98% | 9% |
| 20250825 | 177 | 187 | 173 | 185 | 395,000 | 324,400 | 106% | ▲ | 1411 | 10 | 2 | 100% | 14% |
| 20250826 | 186 | 198 | 186 | 197 | 820,900 | 425,900 | 106% | ▲▲ | 1111 | 40 | 1 | 100% | 22% |
| 20250827 | 196 | 199 | 192 | 193 | 300,800 | -520,100 | 98% | ▼ | 2228 | 0 | 0 | 98% | 19% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-08-15 | 2385 | Nomura International plc | 127,500 | 0% | ▼ | -5,100 |
| 2025-08-14 | 2385 | Nomura International plc | 132,600 | 1% | ▲ |
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 1,430,200 | 0 | 922,200 | 0 | 508,000 | 0 |
| 2025-08-15 | 1,398,300 | 0 | 983,500 | 0 | 414,800 | 0 |
| 2025-08-08 | 1,371,200 | 0 | 942,400 | 0 | 428,800 | 0 |
| 2025-08-01 | 1,331,400 | 0 | 945,300 | 0 | 386,100 | 0 |