[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:14416億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251029 | 2,140 | 2,146 | 2,104 | 2,123 | 2,076,100 | 112,500 | 98% | ▼▼ | 7777 | 51 | 0 | 90% | 0% |
| 20251017 | 2,176 | 2,178 | 2,133 | 2,140 | 2,133,000 | -942,000 | 98% | ▼▼▼▼▼ | 8888 | 51 | 0 | 90% | 0% |
| 20251028 | 2,200 | 2,200 | 2,151 | 2,168 | 1,963,600 | -575,500 | 98% | ▼ | 8828 | 51 | 0 | 91% | 1% |
| 20251002 | 2,218 | 2,242 | 2,151 | 2,200 | 4,707,200 | 743,300 | 97% | ▼▼ | 7777 | 0 | 3 | 91% | 0% |
| 20251016 | 2,230 | 2,238 | 2,153 | 2,183 | 3,075,000 | 269,400 | 99% | ▼▼▼▼ | 7777 | 24 | 0 | 91% | 0% |
| 20251027 | 2,192 | 2,243 | 2,174 | 2,205 | 2,539,100 | 686,700 | 100% | ▲ | 1171 | 0 | 0 | 92% | 3% |
| 20251024 | 2,199 | 2,207 | 2,174 | 2,199 | 1,852,400 | -158,100 | 100% | ▼▼ | 8888 | 0 | 0 | 92% | 3% |
| 20251020 | 2,180 | 2,199 | 2,161 | 2,185 | 1,805,300 | -327,700 | 102% | ▲ | 2222 | 0 | 0 | 92% | 2% |
| 20251015 | 2,257 | 2,271 | 2,190 | 2,210 | 2,805,600 | -975,400 | 98% | ▼▼▼ | 8888 | 24 | 0 | 93% | 0% |
| 20251023 | 2,230 | 2,243 | 2,179 | 2,210 | 2,010,500 | -459,100 | 98% | ▼ | 8888 | 51 | 0 | 93% | 3% |
| 20251021 | 2,199 | 2,261 | 2,186 | 2,238 | 2,232,900 | 427,600 | 102% | ▲▲ | 1111 | 51 | 0 | 94% | 5% |
| 20251022 | 2,240 | 2,270 | 2,240 | 2,254 | 2,469,600 | 236,700 | 101% | ▲▲▲ | 1111 | 40 | 0 | 94% | 5% |
| 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% |
| 20251014 | 2,265 | 2,278 | 2,222 | 2,260 | 3,781,000 | 24,000 | 99% | ▼▼ | 7777 | 0 | 0 | 95% | 3% |
| 20251010 | 2,292 | 2,318 | 2,262 | 2,294 | 3,757,000 | 1,032,000 | 99% | ▼ | 7777 | 0 | 0 | 96% | 4% |
| 20251009 | 2,323 | 2,373 | 2,315 | 2,318 | 2,725,000 | -223,100 | 100% | ▲ | 2282 | 51 | 0 | 97% | 5% |
| 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% |
| 20250929 | 2,323 | 2,387 | 2,308 | 2,372 | 5,754,500 | 593,800 | 107% | ▲ | 1171 | 0 | 0 | 98% | 9% |
| 20251006 | 2,360 | 2,366 | 2,323 | 2,359 | 3,231,100 | 272,100 | 104% | ▲▲ | 1111 | 40 | 0 | 98% | 7% |
| 20250930 | 2,387 | 2,475 | 2,373 | 2,386 | 5,501,500 | -253,000 | 101% | ▲▲ | 2222 | 0 | 0 | 99% | 8% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 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 |
| 2025-10-07 | 2413 | Citigroup Global Markets Limited | 3,447,694 | 1% | ▲ | 79,500 |
| 2025-10-14 | 2413 | AQR Capital Management, LLC | 3,406,900 | 1% | ▲ | |
| 2025-10-16 | 2413 | 三菱ＵＦＪモルガン・スタンレー証券株式会社 | 3,418,429 | 1% | ▲ | |
| 2025-10-16 | 2413 | Barclays Capital Securities Ltd | 4,093,126 | 1% | ▲ | 121,086 |
| 2025-10-16 | 2413 | Citigroup Global Markets Limited | 2,379,594 | 0% | ▼ | -1,068,100 |
| 2025-10-17 | 2413 | Barclays Capital Securities Ltd | 4,059,526 | 1% | ▼ | -33,600 |
| 2025-10-20 | 2413 | Barclays Capital Securities Ltd | 4,095,226 | 1% | ▲ | 35,700 |
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 |
|---|---|---|---|---|---|---|
| 2025-10-03 | 2,423,100 | 365,500 | 1,282,100 | 73,600 | 1,141,000 | 291,900 |
| 2025-10-10 | 2,187,200 | 345,400 | 1,159,500 | 75,000 | 1,027,700 | 270,400 |
| 2025-10-17 | 2,407,200 | 335,400 | 1,192,800 | 73,600 | 1,214,400 | 261,800 |
| 2025-10-24 | 2,307,100 | 321,400 | 1,157,100 | 84,000 | 1,150,000 | 237,400 |
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） |