[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:15720億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251002 | 2,218 | 2,242 | 2,151 | 2,200 | 4,707,200 | 743,300 | 97% | ▼▼ | 7777 | 0 | 3 | 91% | 0% |
| 20250926 | 2,338 | 2,351 | 2,213 | 2,213 | 5,160,700 | 2,152,800 | 93% | ▼ | 7777 | 0 | 0 | 92% | 1% |
| 20251003 | 2,209 | 2,293 | 2,209 | 2,260 | 2,959,000 | -1,748,200 | 103% | ▲ | 2282 | 0 | 2 | 94% | 3% |
| 20251001 | 2,340 | 2,367 | 2,268 | 2,268 | 3,963,900 | -1,537,600 | 95% | ▼ | 8888 | 0 | 0 | 94% | 2% |
| 20250910 | 2,360 | 2,364 | 2,292 | 2,299 | 3,313,400 | 57,600 | 98% | ▼▼ | 7777 | 0 | 0 | 95% | 5% |
| 20250916 | 2,388 | 2,398 | 2,315 | 2,318 | 2,318,600 | -1,045,700 | 98% | ▼ | 8888 | 51 | 0 | 96% | 6% |
| 20250918 | 2,345 | 2,346 | 2,306 | 2,331 | 2,058,600 | -207,800 | 99% | ▼ | 8828 | 51 | 0 | 96% | 7% |
| 20250919 | 2,327 | 2,355 | 2,296 | 2,315 | 3,150,700 | 1,092,100 | 99% | ▼▼ | 1777 | 0 | 0 | 96% | 6% |
| 20250924 | 2,413 | 2,414 | 2,320 | 2,333 | 3,621,000 | 1,699,800 | 100% | -- | 1714 | 0 | 0 | 97% | 7% |
| 20251008 | 2,334 | 2,348 | 2,304 | 2,315 | 2,948,100 | 510,200 | 98% | ▼▼ | 7777 | 0 | 0 | 97% | 5% |
| 20251007 | 2,368 | 2,376 | 2,335 | 2,351 | 2,437,900 | -793,200 | 100% | ▼ | 2228 | 0 | 0 | 97% | 7% |
| 20250922 | 2,340 | 2,358 | 2,322 | 2,333 | 1,921,200 | -1,229,500 | 101% | ▲ | 2222 | 51 | 0 | 97% | 7% |
| 20250925 | 2,360 | 2,404 | 2,348 | 2,371 | 3,007,900 | -613,100 | 102% | ▲ | 8282 | 0 | 0 | 98% | 8% |
| 20250929 | 2,323 | 2,387 | 2,308 | 2,372 | 5,754,500 | 593,800 | 107% | ▲ | 1171 | 0 | 0 | 98% | 9% |
| 20250917 | 2,318 | 2,380 | 2,316 | 2,357 | 2,266,400 | -52,200 | 102% | ▲ | 8282 | 51 | 0 | 98% | 8% |
| 20250912 | 2,400 | 2,400 | 2,341 | 2,370 | 3,364,300 | 610,700 | 100% | ▲▲ | 1111 | 40 | 0 | 98% | 8% |
| 20251006 | 2,360 | 2,366 | 2,323 | 2,359 | 3,231,100 | 272,100 | 104% | ▲▲ | 1111 | 40 | 0 | 98% | 7% |
| 20250911 | 2,299 | 2,362 | 2,298 | 2,362 | 2,753,600 | -559,800 | 103% | ▲ | 8282 | 0 | 0 | 98% | 8% |
| 20250909 | 2,425 | 2,430 | 2,358 | 2,358 | 3,255,800 | -427,200 | 98% | ▼ | 2828 | 0 | 0 | 98% | 8% |
| 20250930 | 2,387 | 2,475 | 2,373 | 2,386 | 5,501,500 | -253,000 | 101% | ▲▲ | 2222 | 0 | 0 | 99% | 8% |
| 20250908 | 2,384 | 2,424 | 2,370 | 2,416 | 3,683,000 | 636,400 | 103% | ▲▲▲ | 1111 | 41 | 0 | 100% | 11% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-09-08 | 2413 | GOLDMAN SACHS INTERNATIONAL | 3,161,829 | 0% | ▼ | -235,602 |
| 2025-09-11 | 2413 | GOLDMAN SACHS INTERNATIONAL | 3,898,164 | 1% | ▲ | 736,335 |
| 2025-09-24 | 2413 | Barclays Capital Securities Ltd | 4,189,040 | 1% | ▲ | 662,099 |
| 2025-09-29 | 2413 | Barclays Capital Securities Ltd | 3,972,040 | 1% | ▼ | -217,000 |
| 2025-09-29 | 2413 | Citigroup Global Markets Limited | 3,437,994 | 1% | ▲ | |
| 2025-10-01 | 2413 | Citigroup Global Markets Limited | 3,368,194 | 0% | ▼ | -69,800 |
| 2025-10-03 | 2413 | GOLDMAN SACHS INTERNATIONAL | 3,346,106 | 0% | ▼ | -552,058 |
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 |
|---|---|---|---|---|---|---|
| 2025-09-12 | 2,384,700 | 496,600 | 1,300,600 | 102,900 | 1,084,100 | 393,700 |
| 2025-09-19 | 2,424,000 | 452,600 | 1,308,500 | 92,400 | 1,115,500 | 360,200 |
| 2025-09-26 | 2,576,000 | 420,900 | 1,377,500 | 78,700 | 1,198,500 | 342,200 |
| 2025-10-03 | 2,423,100 | 365,500 | 1,282,100 | 73,600 | 1,141,000 | 291,900 |
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） |