[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:15612億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250814 | 2,277 | 2,308 | 2,242 | 2,264 | 6,096,700 | 1,174,900 | 103% | ▲ | 1111 | 0 | 18 | 100% | 25% |
| 20250818 | 2,280 | 2,346 | 2,272 | 2,326 | 4,813,100 | 1,451,800 | 104% | ▲ | 1111 | 0 | 16 | 100% | 28% |
| 20250820 | 2,403 | 2,433 | 2,328 | 2,333 | 4,167,800 | 957,700 | 100% | ▲▲▲ | 1111 | 41 | 0 | 100% | 29% |
| 20250908 | 2,384 | 2,424 | 2,370 | 2,416 | 3,683,000 | 636,400 | 103% | ▲▲▲ | 1111 | 41 | 0 | 100% | 11% |
| 20250902 | 2,404 | 2,411 | 2,264 | 2,268 | 5,493,800 | 2,177,200 | 101% | ▲▲ | 1111 | 40 | 0 | 97% | 25% |
| 20250905 | 2,354 | 2,363 | 2,312 | 2,343 | 3,046,600 | 333,400 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 8% |
| 20250901 | 2,196 | 2,285 | 2,187 | 2,254 | 3,316,600 | 848,900 | 103% | ▲ | 1171 | 0 | 4 | 96% | 24% |
| 20250826 | 2,258 | 2,311 | 2,245 | 2,272 | 3,149,700 | 886,900 | 101% | ▲ | 1771 | 51 | 10 | 97% | 25% |
| 20250904 | 2,297 | 2,324 | 2,272 | 2,320 | 2,713,200 | -740,000 | 102% | ▲ | 2222 | 0 | 3 | 99% | 7% |
| 20250819 | 2,328 | 2,349 | 2,304 | 2,330 | 3,210,100 | -1,603,000 | 100% | ▲▲ | 2222 | 51 | 0 | 100% | 29% |
| 20250909 | 2,425 | 2,430 | 2,358 | 2,358 | 3,255,800 | -427,200 | 98% | ▼ | 2828 | 0 | 0 | 98% | 8% |
| 20250829 | 2,215 | 2,232 | 2,170 | 2,186 | 2,467,700 | -566,400 | 99% | ▼▼▼ | 2828 | 51 | 6 | 93% | 21% |
| 20250822 | 2,320 | 2,332 | 2,245 | 2,252 | 4,941,200 | 2,527,900 | 96% | ▼ | 7777 | 0 | 0 | 96% | 24% |
| 20250910 | 2,360 | 2,364 | 2,292 | 2,299 | 3,313,400 | 57,600 | 98% | ▼▼ | 7777 | 0 | 0 | 95% | 5% |
| 20250812 | 2,212 | 2,267 | 2,181 | 2,236 | 6,770,500 | -5,059,000 | 103% | ▲ | 8282 | 0 | 5 | 100% | 23% |
| 20250825 | 2,278 | 2,279 | 2,246 | 2,248 | 2,262,800 | -2,678,400 | 100% | ▼▼ | 8288 | 51 | 11 | 96% | 24% |
| 20250827 | 2,267 | 2,267 | 2,226 | 2,226 | 3,085,700 | -64,000 | 98% | ▼ | 8828 | 0 | 9 | 95% | 23% |
| 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% |
| 20250903 | 2,280 | 2,305 | 2,258 | 2,265 | 3,453,200 | -2,040,600 | 100% | ▼ | 8888 | 0 | 4 | 96% | 25% |
| 20250828 | 2,210 | 2,215 | 2,175 | 2,200 | 3,034,100 | -51,600 | 99% | ▼▼ | 8888 | 0 | 7 | 94% | 21% |
| 20250815 | 2,274 | 2,289 | 2,237 | 2,244 | 3,361,300 | -2,735,400 | 99% | ▼ | 8888 | 0 | 17 | 99% | 24% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 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 |
| 2025-08-27 | 2413 | Barclays Capital Securities Ltd | 3,370,267 | 0% | ▼ | -59,875 |
| 2025-08-29 | 2413 | Barclays Capital Securities Ltd | 3,526,941 | 1% | ▲ | 156,674 |
| 2025-09-05 | 2413 | GOLDMAN SACHS INTERNATIONAL | 3,397,431 | 1% | ▲ |
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 |
|---|---|---|---|---|---|---|
| 2025-08-15 | 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 |
| 2025-08-29 | 2,598,700 | 492,200 | 1,353,000 | 130,900 | 1,245,700 | 361,300 |
| 2025-09-05 | 2,530,600 | 506,100 | 1,332,500 | 139,900 | 1,198,100 | 366,200 |
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） |