[2413]エムスリー:【マーケティング】MR業務を治験事業も
Yahoo! 【プライム/33サービス業】 売上高:2849000 当期純利益:404840 総資産:5817410 時価:11632億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260113 | 2,172 | 2,178 | 2,124 | 2,141 | 3,479,600 | 509,100 | 99% | ▼ | 1117 | 0 | 0 | 99% | 5% |
| 20260114 | 2,138 | 2,147 | 2,095 | 2,098 | 3,171,400 | -308,200 | 98% | ▼▼ | 8888 | 0 | 0 | 97% | 3% |
| 20260115 | 2,091 | 2,153 | 2,085 | 2,129 | 2,867,900 | -303,500 | 101% | ▲ | 2882 | 0 | 0 | 99% | 5% |
| 20260116 | 2,100 | 2,110 | 2,037 | 2,085 | 4,127,700 | 1,259,800 | 98% | ▼ | 7717 | 0 | 0 | 97% | 2% |
| 20260119 | 2,085 | 2,093 | 2,066 | 2,077 | 2,200,500 | -1,927,200 | 100% | ▼▼ | 8288 | 0 | 0 | 96% | 2% |
| 20260120 | 2,071 | 2,102 | 2,058 | 2,058 | 2,910,700 | 710,200 | 99% | ▼▼▼ | 1777 | 51 | 0 | 95% | 0% |
| 20260121 | 2,008 | 2,027 | 1,973 | 2,026 | 3,808,400 | 897,700 | 98% | ▼▼▼▼ | 7777 | 24 | 0 | 94% | 0% |
| 20260122 | 2,009 | 2,022 | 1,962 | 1,971 | 5,407,300 | 1,598,900 | 97% | ▼▼▼▼▼ | 7717 | 24 | 0 | 91% | 0% |
| 20260123 | 2,003 | 2,024 | 1,978 | 2,006 | 3,000,100 | -2,407,200 | 102% | ▲ | 2282 | 0 | 0 | 93% | 2% |
| 20260126 | 2,001 | 2,005 | 1,957 | 1,986 | 3,222,000 | 221,900 | 99% | ▼ | 7777 | 0 | 0 | 92% | 1% |
| 20260127 | 1,975 | 1,987 | 1,955 | 1,955 | 2,923,300 | -298,700 | 98% | ▼▼ | 8888 | 0 | 0 | 91% | 0% |
| 20260128 | 1,990 | 2,002 | 1,953 | 1,953 | 3,679,500 | 756,200 | 100% | ▼▼▼ | 1717 | 24 | 0 | 91% | 0% |
| 20260129 | 1,900 | 1,913 | 1,876 | 1,900 | 3,657,800 | -21,700 | 97% | ▼▼▼▼ | 8888 | 24 | 0 | 88% | 0% |
| 20260130 | 1,890 | 1,927 | 1,888 | 1,911 | 3,615,500 | -42,300 | 101% | ▲ | 2282 | 0 | 0 | 89% | 1% |
| 20260202 | 1,938 | 1,940 | 1,861 | 1,882 | 4,747,700 | 1,132,200 | 99% | ▼ | 1717 | 0 | 0 | 87% | 0% |
| 20260203 | 1,882 | 1,948 | 1,873 | 1,946 | 4,790,700 | 43,000 | 103% | ▲ | 1171 | 0 | 0 | 90% | 3% |
| 20260204 | 1,938 | 1,997 | 1,873 | 1,889 | 9,923,400 | 5,132,700 | 97% | ▼ | 1117 | 0 | 0 | 88% | 0% |
| 20260205 | 1,700 | 1,804 | 1,605 | 1,760 | 21,580,200 | 11,656,800 | 93% | ▼▼ | 7777 | 22 | 0 | 82% | 0% |
| 20260206 | 1,760 | 1,761 | 1,666 | 1,740 | 13,401,600 | -8,178,600 | 99% | ▼▼▼ | 8228 | 24 | 0 | 81% | 0% |
| 20260209 | 1,798 | 1,809 | 1,716 | 1,755 | 10,277,200 | -3,124,400 | 101% | ▲ | 2222 | 0 | 0 | 82% | 1% |
| 20260210 | 1,728 | 1,764 | 1,714 | 1,755 | 6,555,600 | -3,721,600 | 100% | -- | 8885 | 0 | 0 | 82% | 1% |
| 20260212 | 1,740 | 1,749 | 1,705 | 1,713 | 7,582,300 | 1,026,700 | 98% | ▼ | 7717 | 0 | 0 | 80% | 0% |
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 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 4,729,000 | 236,100 | 2,078,500 | 24,800 | 2,650,500 | 211,300 |
| 2026-01-30 | 4,001,300 | 222,900 | 1,908,900 | 37,600 | 2,092,400 | 185,300 |
| 2026-01-23 | 3,835,000 | 221,100 | 1,752,300 | 39,000 | 2,082,700 | 182,100 |
| 2026-01-16 | 3,559,100 | 216,200 | 1,575,500 | 60,600 | 1,983,600 | 155,600 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-11-07 13:05 | S100WYWO | 野村證券株式会社 | 変更報告書（特例対象株券等） |
| 2025-05-20 15:49 | S100VS0I | ブラックロック・ジャパン株式会社 | 大量保有報告書（特例対象株券等） |
| 2025-04-03 14:32 | S100VK73 | 野村證券株式会社 | 変更報告書（特例対象株券等） |
| 2024-08-06 16:55 | S100U5SJ | ベイリー・ギフォード・アンド・カンパニー | 変更報告書（特例対象株券等） |
| 2024-07-03 16:48 | S100TZ3Y | ベイリー・ギフォード・アンド・カンパニー | 変更報告書（特例対象株券等） |