[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:68億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251121 | 230 | 236 | 229 | 229 | 206,700 | -82,100 | 98% | ▼ | 5228 | 0 | 5 | 98% | 25% |
| 20251208 | 253 | 265 | 253 | 260 | 300,300 | -117,200 | 102% | ▲ | 8282 | 0 | 0 | 83% | 38% |
| 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% |
| 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% |
| 20251127 | 232 | 232 | 226 | 230 | 46,500 | -52,000 | 100% | ▼ | 2828 | 0 | 2 | 98% | 26% |
| 20251126 | 230 | 231 | 227 | 231 | 98,500 | -39,800 | 100% | -- | 8885 | 0 | 3 | 99% | 26% |
| 20251125 | 235 | 235 | 228 | 231 | 138,300 | -68,400 | 101% | ▲ | 8822 | 0 | 5 | 99% | 26% |
| 20251107 | 189 | 190 | 187 | 190 | 32,800 | 6,600 | 101% | ▲▲▲▲ | 4111 | 0 | 6 | 96% | 4% |
| 20251119 | 233 | 233 | 225 | 225 | 114,400 | -65,000 | 97% | ▼ | 2528 | 0 | 7 | 97% | 23% |
| 20251118 | 227 | 232 | 225 | 232 | 179,400 | -461,300 | 100% | ▲▲▲ | 5222 | 0 | 8 | 100% | 27% |
| 20251117 | 226 | 232 | 219 | 231 | 640,700 | -2,079,300 | 103% | ▲▲ | 8282 | 0 | 9 | 100% | 26% |
| 20251114 | 245 | 245 | 218 | 224 | 2,720,000 | 2,674,800 | 114% | ▲ | 1111 | 0 | 11 | 100% | 22% |
| 20251113 | 197 | 197 | 194 | 196 | 45,200 | -234,100 | 99% | ▼ | 5228 | 0 | 2 | 99% | 7% |
| 20251111 | 190 | 192 | 189 | 191 | 37,600 | 14,800 | 101% | ▲ | 1141 | 0 | 4 | 96% | 4% |
| 20251110 | 190 | 190 | 188 | 189 | 22,800 | -10,000 | 99% | ▼ | 5228 | 0 | 5 | 95% | 3% |
| 20251120 | 228 | 236 | 225 | 234 | 288,800 | 174,400 | 104% | ▲ | 1471 | 10 | 6 | 100% | 28% |
| 20251128 | 228 | 245 | 228 | 245 | 354,800 | 308,300 | 107% | ▲ | 1171 | 10 | 1 | 100% | 34% |
| 20251112 | 192 | 197 | 191 | 197 | 279,300 | 241,700 | 103% | ▲▲ | 1111 | 20 | 3 | 99% | 8% |
| 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 | |
|---|---|---|---|---|---|---|
| 2025-12-01 | 2385 | Barclays Capital Securities Ltd | 300,600 | 1% | ▲ | |
| 2025-12-02 | 2385 | Barclays Capital Securities Ltd | 194,000 | 1% | ▼ | -106,600 |
| 2025-12-03 | 2385 | Barclays Capital Securities Ltd | 132,800 | 1% | ▼ | -61,200 |
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 |
|---|---|---|---|---|---|---|
| 2025-11-07 | 928,000 | 0 | 752,900 | 0 | 175,100 | 0 |
| 2025-11-14 | 1,055,200 | 1,700 | 718,100 | 1,700 | 337,100 | 0 |
| 2025-11-21 | 827,800 | 0 | 573,500 | 0 | 254,300 | 0 |
| 2025-11-28 | 796,500 | 0 | 528,500 | 0 | 268,000 | 0 |