[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/33サービス業】 売上高:51580 当期純利益:-6620 総資産:69460 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251127 | 232 | 232 | 226 | 230 | 46,500 | -52,000 | 100% | ▼ | 2828 | 0 | 2 | 98% | 26% |
| 20251219 | 233 | 236 | 230 | 232 | 81,600 | -29,200 | 99% | ▼ | 2228 | 0 | 5 | 74% | 1% |
| 20251222 | 232 | 236 | 231 | 234 | 85,600 | 4,000 | 101% | ▲ | 4171 | 0 | 4 | 75% | 2% |
| 20251218 | 229 | 234 | 229 | 234 | 110,800 | -53,100 | 101% | ▲ | 8582 | 0 | 6 | 75% | 2% |
| 20251223 | 233 | 240 | 233 | 240 | 113,500 | 27,900 | 103% | ▲▲ | 1111 | 0 | 3 | 77% | 4% |
| 20251216 | 242 | 243 | 233 | 237 | 136,800 | -4,600 | 98% | ▼ | 8828 | 0 | 0 | 76% | 5% |
| 20251215 | 240 | 249 | 236 | 243 | 141,400 | -86,600 | 101% | ▲ | 8882 | 0 | 0 | 78% | 8% |
| 20251211 | 247 | 251 | 243 | 251 | 148,800 | -42,600 | 102% | ▲▲ | 2222 | 0 | 0 | 80% | 28% |
| 20251217 | 234 | 237 | 229 | 231 | 163,900 | 27,100 | 97% | ▼▼ | 7777 | 0 | 7 | 74% | 3% |
| 20251210 | 244 | 249 | 242 | 247 | 191,400 | -60,200 | 100% | ▲ | 8882 | 0 | 0 | 79% | 26% |
| 20251224 | 240 | 246 | 237 | 238 | 194,400 | 80,900 | 99% | ▼ | 1117 | 0 | 0 | 76% | 3% |
| 20251212 | 250 | 251 | 240 | 241 | 228,000 | 79,200 | 96% | ▼ | 4717 | 0 | 0 | 77% | 8% |
| 20251209 | 258 | 258 | 245 | 246 | 251,600 | -48,700 | 95% | ▼ | 8828 | 0 | 0 | 79% | 29% |
| 20251208 | 253 | 265 | 253 | 260 | 300,300 | -117,200 | 102% | ▲ | 8282 | 0 | 0 | 83% | 38% |
| 20251128 | 228 | 245 | 228 | 245 | 354,800 | 308,300 | 107% | ▲ | 1171 | 10 | 1 | 100% | 34% |
| 20251205 | 256 | 269 | 250 | 254 | 417,500 | -13,200 | 99% | ▼ | 2588 | 0 | 0 | 81% | 34% |
| 20251204 | 262 | 263 | 250 | 256 | 430,700 | -638,900 | 100% | ▲ | 8822 | 0 | 0 | 82% | 35% |
| 20251225 | 240 | 253 | 240 | 247 | 460,700 | 266,300 | 104% | ▲ | 1141 | 10 | 0 | 79% | 7% |
| 20251226 | 252 | 252 | 236 | 236 | 511,300 | 50,600 | 96% | ▼ | 7717 | 0 | 0 | 76% | 2% |
| 20251203 | 256 | 290 | 252 | 255 | 1,069,600 | -1,333,600 | 97% | ▼▼ | 8888 | 0 | 0 | 82% | 36% |
| 20251202 | 312 | 312 | 263 | 264 | 2,403,200 | -8,993,100 | 85% | ▼ | 8828 | 0 | 0 | 85% | 42% |
| 20251201 | 270 | 325 | 268 | 312 | 11,396,300 | 11,041,500 | 127% | ▲▲ | 1111 | 40 | 1 | 100% | 70% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-12-18 | 2385 | JPM Securities Japan Co Ltd. | 129,100 | 0% | ▼ | -4,100 |
| 2025-12-11 | 2385 | JPM Securities Japan Co Ltd. | 133,200 | 1% | ▲ | 2,600 |
| 2025-12-08 | 2385 | JPM Securities Japan Co Ltd. | 130,600 | 0% | ▼ | -2,400 |
| 2025-12-04 | 2385 | Barclays Capital Securities Ltd | 111,100 | 0% | ▼ | -21,700 |
| 2025-12-04 | 2385 | JPM Securities Japan Co Ltd. | 133,000 | 1% | ▲ | |
| 2025-12-03 | 2385 | Barclays Capital Securities Ltd | 132,800 | 1% | ▼ | -61,200 |
| 2025-12-02 | 2385 | Barclays Capital Securities Ltd | 194,000 | 1% | ▼ | -106,600 |
| 2025-12-01 | 2385 | Barclays Capital Securities Ltd | 300,600 | 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 |
|---|---|---|---|---|---|---|
| 2025-11-28 | 796,500 | 0 | 528,500 | 0 | 268,000 | 0 |
| 2025-12-05 | 1,007,300 | 0 | 404,200 | 0 | 603,100 | 0 |
| 2025-12-12 | 1,037,800 | 0 | 443,600 | 0 | 594,200 | 0 |
| 2025-12-19 | 932,300 | 0 | 440,000 | 0 | 492,300 | 0 |