[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:48億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250826 | 186 | 198 | 186 | 197 | 820,900 | 425,900 | 106% | ▲▲ | 1111 | 40 | 1 | 100% | 22% |
| 20250901 | 193 | 197 | 191 | 195 | 156,500 | 100,000 | 102% | ▲▲ | 1411 | 0 | 0 | 99% | 20% |
| 20250827 | 196 | 199 | 192 | 193 | 300,800 | -520,100 | 98% | ▼ | 2228 | 0 | 0 | 98% | 19% |
| 20250829 | 191 | 194 | 191 | 192 | 56,500 | -57,100 | 101% | ▲ | 5282 | 0 | 0 | 97% | 19% |
| 20250828 | 192 | 194 | 190 | 191 | 113,600 | -187,200 | 99% | ▼▼ | 8888 | 0 | 0 | 97% | 18% |
| 20250902 | 196 | 197 | 194 | 195 | 88,700 | -67,800 | 100% | -- | 5225 | 0 | 0 | 99% | 18% |
| 20250904 | 194 | 199 | 191 | 195 | 237,500 | 130,100 | 102% | ▲ | 1771 | 0 | 0 | 99% | 17% |
| 20250905 | 197 | 197 | 193 | 196 | 66,100 | -171,400 | 101% | ▲▲ | 8222 | 0 | 0 | 99% | 17% |
| 20250903 | 195 | 197 | 192 | 192 | 107,400 | 18,700 | 98% | ▼ | 4777 | 0 | 0 | 97% | 16% |
| 20250908 | 196 | 197 | 193 | 194 | 69,300 | 3,200 | 99% | ▼ | 4477 | 0 | 0 | 98% | 15% |
| 20250825 | 177 | 187 | 173 | 185 | 395,000 | 324,400 | 106% | ▲ | 1411 | 10 | 2 | 100% | 14% |
| 20250818 | 169 | 196 | 168 | 179 | 2,643,100 | 2,547,100 | 107% | ▲ | 1141 | 10 | 1 | 100% | 13% |
| 20250911 | 191 | 193 | 187 | 189 | 64,300 | -35,400 | 99% | ▼ | 8828 | 0 | 0 | 96% | 13% |
| 20250910 | 189 | 194 | 188 | 190 | 99,700 | -239,600 | 100% | -- | 8285 | 0 | 0 | 96% | 13% |
| 20250909 | 195 | 196 | 186 | 190 | 339,300 | 270,000 | 98% | ▼▼ | 7777 | 0 | 0 | 96% | 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% |
| 20250916 | 189 | 192 | 186 | 192 | 71,800 | -22,200 | 102% | ▲ | 2552 | 0 | 0 | 97% | 10% |
| 20250822 | 174 | 177 | 173 | 175 | 70,600 | -8,800 | 100% | -- | 5585 | 0 | 2 | 98% | 9% |
| 20250821 | 177 | 177 | 173 | 175 | 79,400 | -37,100 | 99% | ▼ | 5828 | 0 | 4 | 98% | 9% |
| 20250912 | 189 | 189 | 186 | 189 | 94,000 | 29,700 | 100% | -- | 7774 | 0 | 0 | 96% | 8% |
| 20250917 | 191 | 191 | 185 | 187 | 60,300 | -11,500 | 97% | ▼ | 8828 | 0 | 0 | 95% | 7% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 1,430,200 | 0 | 922,200 | 0 | 508,000 | 0 |
| 2025-08-29 | 1,329,900 | 0 | 812,900 | 0 | 517,000 | 0 |
| 2025-09-05 | 1,280,100 | 0 | 797,700 | 0 | 482,400 | 0 |