[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/サービス業】 売上高:2849000 当期純利益:404840 総資産:5817410 時価:14939億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250808 | 2,250 | 2,280 | 2,154 | 2,169 | 11,829,500 | -14,848,800 | 98% | ▼ | 2228 | 0 | 0 | 98% | 20% |
| 20250812 | 2,212 | 2,267 | 2,181 | 2,236 | 6,770,500 | -5,059,000 | 103% | ▲ | 8282 | 0 | 5 | 100% | 23% |
| 20250815 | 2,274 | 2,289 | 2,237 | 2,244 | 3,361,300 | -2,735,400 | 99% | ▼ | 8888 | 0 | 0 | 99% | 24% |
| 20250825 | 2,278 | 2,279 | 2,246 | 2,248 | 2,262,800 | -2,678,400 | 100% | ▼▼ | 8288 | 51 | 0 | 96% | 24% |
| 20250813 | 2,236 | 2,250 | 2,178 | 2,200 | 4,921,800 | -1,848,700 | 98% | ▼ | 8828 | 0 | 7 | 98% | 21% |
| 20250821 | 2,340 | 2,352 | 2,322 | 2,348 | 2,413,300 | -1,754,500 | 101% | ▲▲▲▲ | 8882 | 51 | 0 | 100% | 30% |
| 20250819 | 2,328 | 2,349 | 2,304 | 2,330 | 3,210,100 | -1,603,000 | 100% | ▲▲ | 2222 | 51 | 0 | 100% | 29% |
| 20250728 | 1,890 | 1,895 | 1,868 | 1,890 | 1,483,800 | -792,800 | 100% | ▼ | 8858 | 0 | 9 | 95% | 4% |
| 20250731 | 1,895 | 1,902 | 1,881 | 1,881 | 1,922,200 | -672,500 | 99% | ▼ | 8288 | 51 | 6 | 98% | 4% |
| 20250804 | 1,865 | 1,888 | 1,859 | 1,871 | 1,946,900 | -342,900 | 99% | ▼ | 8888 | 0 | 4 | 97% | 3% |
| 20250827 | 2,267 | 2,267 | 2,226 | 2,226 | 3,085,700 | -64,000 | 98% | ▼ | 8828 | 0 | 0 | 95% | 23% |
| 20250828 | 2,210 | 2,215 | 2,175 | 2,200 | 3,034,100 | -51,600 | 99% | ▼▼ | 8888 | 0 | 0 | 94% | 21% |
| 20250729 | 1,884 | 1,894 | 1,867 | 1,883 | 1,756,800 | 273,000 | 100% | ▼▼ | 7777 | 51 | 8 | 97% | 4% |
| 20250801 | 1,890 | 1,896 | 1,865 | 1,890 | 2,289,800 | 367,600 | 101% | ▲ | 7771 | 0 | 5 | 98% | 4% |
| 20250805 | 1,882 | 1,883 | 1,836 | 1,869 | 2,464,700 | 517,800 | 100% | ▼▼ | 7717 | 0 | 3 | 97% | 3% |
| 20250730 | 1,899 | 1,910 | 1,875 | 1,900 | 2,594,700 | 837,900 | 101% | ▲ | 1111 | 0 | 7 | 98% | 5% |
| 20250826 | 2,258 | 2,311 | 2,245 | 2,272 | 3,149,700 | 886,900 | 101% | ▲ | 1771 | 51 | 0 | 97% | 25% |
| 20250820 | 2,403 | 2,433 | 2,328 | 2,333 | 4,167,800 | 957,700 | 100% | ▲▲▲ | 1111 | 41 | 0 | 100% | 29% |
| 20250814 | 2,277 | 2,308 | 2,242 | 2,264 | 6,096,700 | 1,174,900 | 103% | ▲ | 1111 | 0 | 0 | 100% | 25% |
| 20250818 | 2,280 | 2,346 | 2,272 | 2,326 | 4,813,100 | 1,451,800 | 104% | ▲ | 1111 | 0 | 0 | 100% | 28% |
| 20250806 | 1,843 | 1,845 | 1,809 | 1,811 | 4,041,200 | 1,576,500 | 97% | ▼▼▼ | 7777 | 24 | 2 | 95% | 0% |
| 20250822 | 2,320 | 2,332 | 2,245 | 2,252 | 4,941,200 | 2,527,900 | 96% | ▼ | 7777 | 0 | 0 | 96% | 24% |
| 20250807 | 2,100 | 2,211 | 2,079 | 2,210 | 26,678,300 | 22,637,100 | 122% | ▲ | 1111 | 20 | 1 | 100% | 22% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-07-29 | 2413 | Barclays Capital Securities Ltd | 3,373,488 | 0% | ▼ | -163,700 |
| 2025-07-31 | 2413 | Barclays Capital Securities Ltd | 3,414,388 | 1% | ▲ | 40,900 |
| 2025-08-08 | 2413 | Barclays Capital Securities Ltd | 3,221,442 | 0% | ▼ | -192,946 |
| 2025-08-14 | 2413 | Barclays Capital Securities Ltd | 3,625,841 | 1% | ▲ | 404,399 |
| 2025-08-18 | 2413 | Barclays Capital Securities Ltd | 3,382,642 | 0% | ▼ | -243,199 |
| 2025-08-19 | 2413 | Barclays Capital Securities Ltd | 3,430,142 | 1% | ▲ | 47,500 |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 3,381,200 | 273,700 | 1,578,900 | 82,500 | 1,802,300 | 191,200 |
| 2025-08-08 | 2,577,600 | 562,000 | 1,336,200 | 120,600 | 1,241,400 | 441,400 |
| 2025-08-15 | 2,532,000 | 510,200 | 1,353,200 | 131,400 | 1,178,800 | 378,800 |
| 2025-08-22 | 2,583,700 | 536,200 | 1,347,900 | 140,100 | 1,235,800 | 396,100 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 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） |
| 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） |
| 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） |
| 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） |