[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:14192億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251128 | 2,583 | 2,618 | 2,561 | 2,577 | 2,457,900 | -421,900 | 99% | ▼▼ | 8888 | 51 | 0 | 94% | 24% |
| 20251226 | 2,090 | 2,098 | 2,072 | 2,090 | 2,080,000 | 400,600 | 100% | -- | 7114 | 51 | 0 | 85% | 3% |
| 20251208 | 2,231 | 2,273 | 2,205 | 2,212 | 2,945,400 | -1,086,000 | 99% | ▼▼▼▼▼▼▼▼ | 8888 | 51 | 0 | 81% | 6% |
| 20251224 | 2,083 | 2,107 | 2,057 | 2,076 | 3,221,100 | 535,900 | 100% | ▲▲ | 1111 | 40 | 0 | 79% | 2% |
| 20251219 | 2,139 | 2,156 | 2,084 | 2,132 | 6,913,300 | 2,446,500 | 102% | ▲▲▲ | 1111 | 40 | 0 | 80% | 5% |
| 20251203 | 2,405 | 2,440 | 2,392 | 2,400 | 1,932,300 | -1,210,800 | 99% | ▼▼▼▼▼ | 8288 | 24 | 0 | 88% | 15% |
| 20251204 | 2,351 | 2,407 | 2,303 | 2,303 | 4,006,200 | 2,073,900 | 96% | ▼▼▼▼▼▼ | 7777 | 24 | 0 | 84% | 10% |
| 20251205 | 2,312 | 2,312 | 2,229 | 2,229 | 4,031,400 | 25,200 | 97% | ▼▼▼▼▼▼▼ | 7777 | 24 | 0 | 81% | 7% |
| 20251201 | 2,560 | 2,574 | 2,450 | 2,454 | 3,608,600 | 1,150,700 | 95% | ▼▼▼ | 7777 | 24 | 0 | 90% | 18% |
| 20251209 | 2,218 | 2,224 | 2,170 | 2,190 | 3,011,100 | 65,700 | 99% | ▼▼▼▼▼▼▼▼▼ | 7777 | 24 | 0 | 80% | 5% |
| 20251210 | 2,191 | 2,194 | 2,124 | 2,144 | 3,968,300 | 957,200 | 98% | ▼▼▼▼▼▼▼▼▼▼ | 7777 | 24 | 0 | 78% | 1% |
| 20251211 | 2,136 | 2,138 | 2,044 | 2,079 | 5,535,600 | 1,567,300 | 97% | ▼▼▼▼▼▼▼▼▼▼▼ | 7777 | 24 | 0 | 76% | 0% |
| 20251212 | 2,079 | 2,090 | 2,050 | 2,072 | 4,526,500 | -1,009,100 | 100% | ▼▼▼▼▼▼▼▼▼▼▼▼ | 8288 | 24 | 0 | 76% | 0% |
| 20251202 | 2,473 | 2,476 | 2,388 | 2,420 | 3,143,100 | -465,500 | 99% | ▼▼▼▼ | 8888 | 24 | 0 | 88% | 16% |
| 20251127 | 2,629 | 2,656 | 2,588 | 2,614 | 2,879,800 | 175,400 | 99% | ▼ | 7717 | 0 | 0 | 95% | 25% |
| 20251225 | 2,081 | 2,102 | 2,066 | 2,090 | 1,679,400 | -1,541,700 | 101% | ▲▲▲ | 8282 | 0 | 0 | 81% | 3% |
| 20251223 | 2,071 | 2,100 | 2,053 | 2,074 | 2,685,200 | -2,514,700 | 100% | ▲ | 8282 | 0 | 0 | 78% | 2% |
| 20251222 | 2,150 | 2,150 | 2,051 | 2,065 | 5,199,900 | -1,713,400 | 97% | ▼ | 8828 | 0 | 0 | 78% | 1% |
| 20251218 | 2,040 | 2,089 | 2,036 | 2,089 | 4,466,800 | -381,200 | 102% | ▲▲ | 2222 | 0 | 0 | 79% | 3% |
| 20251217 | 2,000 | 2,038 | 1,965 | 2,038 | 4,848,000 | 991,800 | 100% | ▲ | 7771 | 0 | 3 | 77% | 0% |
| 20251216 | 2,100 | 2,101 | 2,022 | 2,036 | 3,856,200 | -162,000 | 98% | ▼ | 8828 | 0 | 0 | 77% | 0% |
| 20251215 | 2,073 | 2,113 | 2,066 | 2,086 | 4,018,200 | -508,300 | 101% | ▲ | 2282 | 0 | 0 | 78% | 1% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-11-27 | 2413 | Barclays Capital Securities Ltd | 4,739,226 | 1% | ▼ | -75,400 |
| 2025-12-11 | 2413 | 三菱ＵＦＪモルガン・スタンレー証券株式会社 | 3,401,321 | 1% | ▲ | 7,652 |
| 2025-12-17 | 2413 | Barclays Capital Securities Ltd | 4,034,626 | 1% | ▼ | -704,600 |
| 2025-12-18 | 2413 | 三菱ＵＦＪモルガン・スタンレー証券株式会社 | 2,418,240 | 0% | ▼ | -983,081 |
| 2025-12-19 | 2413 | Barclays Capital Securities Ltd | 4,128,060 | 1% | ▲ | 93,434 |
| 2025-12-23 | 2413 | Barclays Capital Securities Ltd | 3,900,536 | 1% | ▼ | -227,524 |
| 2025-12-23 | 2413 | MERRILL LYNCH INTERNATIONAL | 3,401,205 | 1% | ▲ | |
| 2025-12-24 | 2413 | MERRILL LYNCH INTERNATIONAL | 3,387,905 | 0% | ▼ | -13,300 |
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 |
|---|---|---|---|---|---|---|
| 2025-11-28 | 1,736,700 | 351,200 | 969,100 | 61,500 | 767,600 | 289,700 |
| 2025-12-05 | 2,236,600 | 299,000 | 1,078,600 | 64,700 | 1,158,000 | 234,300 |
| 2025-12-12 | 3,510,000 | 284,300 | 1,688,000 | 67,900 | 1,822,000 | 216,400 |
| 2025-12-19 | 3,927,000 | 291,200 | 1,814,600 | 56,400 | 2,112,400 | 234,800 |
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） |
| 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） |