[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:51億円
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250909 | 195 | 196 | 186 | 190 | 339,300 | 270,000 | 98% | ▼▼ | 7777 | 0 | 0 | 96% | 13% |
20250924 | 196 | 196 | 191 | 195 | 124,400 | 15,500 | 101% | ▲▲ | 1111 | 0 | 0 | 99% | 5% |
20250922 | 185 | 193 | 185 | 193 | 108,900 | 13,800 | 104% | ▲ | 1171 | 0 | 2 | 98% | 4% |
20250910 | 189 | 194 | 188 | 190 | 99,700 | -239,600 | 100% | -- | 8285 | 0 | 0 | 96% | 13% |
20250919 | 190 | 191 | 183 | 186 | 95,100 | 48,200 | 98% | ▼ | 4717 | 0 | 0 | 94% | 6% |
20250912 | 189 | 189 | 186 | 189 | 94,000 | 29,700 | 100% | -- | 7774 | 0 | 0 | 96% | 8% |
20251001 | 195 | 195 | 190 | 192 | 86,500 | 2,300 | 98% | ▼ | 7717 | 0 | 0 | 97% | 3% |
20250930 | 193 | 197 | 192 | 196 | 84,200 | 36,700 | 102% | ▲ | 1471 | 0 | 0 | 99% | 5% |
20250925 | 196 | 197 | 194 | 197 | 73,700 | -50,700 | 101% | ▲▲▲ | 2252 | 0 | 0 | 100% | 6% |
20250916 | 189 | 192 | 186 | 192 | 71,800 | -22,200 | 102% | ▲ | 2552 | 0 | 0 | 97% | 10% |
20250908 | 196 | 197 | 193 | 194 | 69,300 | 3,200 | 99% | ▼ | 4477 | 0 | 0 | 98% | 15% |
20250911 | 191 | 193 | 187 | 189 | 64,300 | -35,400 | 99% | ▼ | 8828 | 0 | 0 | 96% | 13% |
20250917 | 191 | 191 | 185 | 187 | 60,300 | -11,500 | 97% | ▼ | 8828 | 0 | 0 | 95% | 7% |
20250926 | 196 | 196 | 194 | 195 | 57,600 | -16,100 | 99% | ▼ | 8558 | 0 | 0 | 99% | 5% |
20251002 | 194 | 195 | 189 | 195 | 55,600 | -30,900 | 102% | ▲ | 5882 | 0 | 0 | 99% | 5% |
20251006 | 195 | 196 | 193 | 196 | 50,500 | 5,600 | 101% | ▲ | 7711 | 0 | 0 | 99% | 5% |
20250929 | 196 | 196 | 192 | 192 | 47,500 | -10,100 | 98% | ▼▼ | 5858 | 0 | 0 | 97% | 3% |
20250918 | 188 | 191 | 188 | 190 | 46,900 | -13,400 | 102% | ▲ | 5282 | 0 | 0 | 96% | 9% |
20251003 | 194 | 197 | 194 | 194 | 44,900 | -10,700 | 99% | ▼ | 2258 | 0 | 0 | 98% | 4% |
20251007 | 196 | 196 | 194 | 195 | 38,100 | -12,400 | 99% | ▼ | 5228 | 0 | 0 | 99% | 5% |
20251008 | 195 | 196 | 195 | 195 | 32,100 | -6,000 | 100% | -- | 5285 | 0 | 0 | 99% | 5% |
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 |
---|---|---|---|---|---|---|
2025-09-12 | 1,161,500 | 0 | 838,600 | 0 | 322,900 | 0 |
2025-09-19 | 1,123,400 | 0 | 834,800 | 0 | 288,600 | 0 |
2025-09-26 | 1,089,500 | 0 | 808,700 | 0 | 280,800 | 0 |
2025-10-03 | 1,064,700 | 0 | 800,000 | 0 | 264,700 | 0 |