[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:63億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260514 | 262 | 264 | 259 | 263 | 217,300 | 142,100 | 103% | ▲▲▲ | 1111 | 41 | 0 | 100% | 6% |
| 20260520 | 254 | 255 | 242 | 244 | 153,300 | 88,400 | 96% | ▼▼▼▼ | 7777 | 0 | 0 | 93% | 0% |
| 20260515 | 262 | 263 | 257 | 261 | 106,100 | -111,200 | 99% | ▼ | 8858 | 0 | 0 | 99% | 6% |
| 20260518 | 258 | 258 | 254 | 255 | 81,500 | -24,600 | 98% | ▼▼ | 8888 | 0 | 0 | 97% | 2% |
| 20260513 | 256 | 260 | 255 | 255 | 75,200 | 38,900 | 100% | ▲▲ | 1111 | 0 | 0 | 100% | 3% |
| 20260428 | 254 | 258 | 251 | 255 | 71,100 | 34,500 | 101% | ▲ | 1471 | 0 | 0 | 99% | 5% |
| 20260525 | 244 | 246 | 243 | 243 | 66,400 | 36,700 | 99% | ▼ | 7777 | 0 | 0 | 92% | 0% |
| 20260519 | 255 | 257 | 254 | 254 | 64,900 | -16,600 | 100% | ▼▼▼ | 8588 | 0 | 0 | 97% | 2% |
| 20260521 | 249 | 249 | 244 | 244 | 57,800 | -95,500 | 100% | -- | 8285 | 0 | 0 | 93% | 0% |
| 20260507 | 259 | 259 | 252 | 254 | 46,400 | 5,500 | 101% | ▲ | 1411 | 0 | 0 | 98% | 3% |
| 20260501 | 257 | 257 | 252 | 252 | 40,900 | 2,900 | 100% | ▼▼ | 1117 | 0 | 0 | 98% | 2% |
| 20260430 | 255 | 255 | 251 | 253 | 38,000 | -33,100 | 99% | ▼ | 8528 | 0 | 0 | 98% | 4% |
| 20260427 | 255 | 255 | 251 | 252 | 36,600 | 12,200 | 100% | -- | 1414 | 0 | 0 | 98% | 8% |
| 20260512 | 254 | 259 | 254 | 254 | 36,300 | 5,200 | 100% | ▲ | 1111 | 0 | 0 | 100% | 3% |
| 20260511 | 253 | 256 | 253 | 253 | 31,100 | 11,600 | 100% | ▼ | 1477 | 0 | 0 | 98% | 2% |
| 20260522 | 247 | 247 | 244 | 245 | 29,700 | -28,100 | 100% | ▲ | 8582 | 0 | 0 | 93% | 0% |
| 20260424 | 252 | 254 | 251 | 252 | 24,400 | -12,200 | 100% | ▼ | 8558 | 0 | 0 | 98% | 8% |
| 20260508 | 254 | 255 | 253 | 254 | 19,500 | -26,900 | 100% | -- | 8285 | 0 | 0 | 98% | 3% |
TDNET
機関空売り
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 |
|---|---|---|---|---|---|---|
| 2026-04-24 | 800,000 | 0 | 432,000 | 0 | 368,000 | 0 |
| 2026-05-01 | 808,300 | 0 | 424,500 | 0 | 383,800 | 0 |
| 2026-05-15 | 814,700 | 0 | 437,800 | 0 | 376,900 | 0 |