[2929]ファーマＦ:【機能性食品素材】主力は「GABA」検査薬、診断薬開発も
Yahoo! 【プライム/04食料品】 売上高:621470 当期純利益:32050 総資産:365730 時価:230億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251023 | 831 | 836 | 824 | 827 | 64,400 | -31,800 | 100% | ▼ | 2228 | 0 | 0 | 97% | 4% |
| 20251016 | 808 | 813 | 802 | 811 | 86,700 | -13,700 | 100% | ▲▲ | 2222 | 0 | 0 | 95% | 2% |
| 20251009 | 808 | 815 | 805 | 812 | 90,700 | -12,500 | 100% | ▲ | 8882 | 0 | 0 | 78% | 1% |
| 20251027 | 830 | 840 | 828 | 834 | 95,000 | -8,100 | 101% | ▲ | 2252 | 0 | 0 | 99% | 5% |
| 20251022 | 822 | 832 | 822 | 828 | 96,200 | -38,500 | 101% | ▲ | 2282 | 0 | 0 | 97% | 5% |
| 20251015 | 794 | 809 | 794 | 807 | 100,400 | -91,400 | 102% | ▲ | 2282 | 0 | 9 | 95% | 2% |
| 20251024 | 830 | 836 | 822 | 824 | 103,100 | 38,700 | 100% | ▼▼ | 4777 | 0 | 0 | 97% | 4% |
| 20251008 | 822 | 824 | 808 | 808 | 103,200 | -9,000 | 99% | ▼▼ | 8888 | 0 | 0 | 78% | 0% |
| 20251017 | 810 | 810 | 793 | 798 | 105,300 | 18,600 | 98% | ▼ | 7717 | 0 | 0 | 94% | 1% |
| 20251007 | 834 | 834 | 816 | 819 | 112,200 | -19,500 | 98% | ▼ | 8228 | 0 | 0 | 79% | 2% |
| 20251010 | 807 | 813 | 801 | 805 | 115,800 | 25,100 | 99% | ▼ | 7777 | 0 | 0 | 92% | 0% |
| 20250930 | 838 | 838 | 829 | 831 | 118,900 | -24,300 | 99% | ▼▼ | 8888 | 0 | 0 | 80% | 1% |
| 20251029 | 805 | 805 | 791 | 794 | 125,400 | -4,800 | 99% | ▼▼ | 8888 | 0 | 0 | 95% | 0% |
| 20251028 | 829 | 829 | 805 | 805 | 130,200 | 35,200 | 97% | ▼ | 7777 | 0 | 0 | 97% | 2% |
| 20251006 | 820 | 835 | 815 | 832 | 131,700 | -76,400 | 102% | ▲▲ | 2222 | 0 | 0 | 80% | 3% |
| 20251020 | 810 | 823 | 807 | 823 | 133,900 | 28,600 | 103% | ▲ | 1141 | 0 | 0 | 97% | 4% |
| 20251021 | 823 | 830 | 820 | 820 | 134,700 | 800 | 100% | ▼ | 1117 | 0 | 0 | 96% | 4% |
| 20250929 | 852 | 855 | 837 | 840 | 143,200 | -69,500 | 99% | ▼ | 2828 | 51 | 0 | 81% | 2% |
| 20251014 | 796 | 802 | 787 | 792 | 191,800 | 76,000 | 98% | ▼▼ | 7777 | 0 | 0 | 92% | 0% |
| 20251002 | 808 | 814 | 795 | 805 | 196,900 | -19,000 | 100% | ▼▼▼▼ | 8888 | 24 | 0 | 77% | 0% |
| 20251003 | 799 | 819 | 798 | 814 | 208,100 | 11,200 | 101% | ▲ | 1171 | 0 | 0 | 78% | 1% |
| 20251001 | 830 | 831 | 808 | 808 | 215,900 | 97,000 | 97% | ▼▼▼ | 7777 | 24 | 0 | 78% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-10-16 | 2929 | モルガン・スタンレーMUFG証券株式会社 | 607,943 | 2% | ▼ | -4,700 |
| 2025-10-09 | 2929 | GOLDMAN SACHS INTERNATIONAL | 367,317 | 1% | ▲ | 76,300 |
| 2025-10-09 | 2929 | UBS AG | 88,097 | 0% | ▼ | -68,600 |
| 2025-10-27 | 2929 | モルガン・スタンレーMUFG証券株式会社 | 611,743 | 2% | ▲ | 3,800 |
| 2025-10-15 | 2929 | GOLDMAN SACHS INTERNATIONAL | 362,817 | 1% | ▲ | 60,700 |
| 2025-10-15 | 2929 | Nomura International plc | 192,994 | 1% | ▼ | -15,839 |
| 2025-10-15 | 2929 | UBS AG | 95,397 | 0% | ▼ | -60,700 |
| 2025-10-24 | 2929 | GOLDMAN SACHS INTERNATIONAL | 379,417 | 1% | ▲ | 21,200 |
| 2025-10-08 | 2929 | Nomura International plc | 208,833 | 1% | ▲ | 10,206 |
| 2025-10-07 | 2929 | GOLDMAN SACHS INTERNATIONAL | 291,017 | 1% | ▼ | -65,700 |
| 2025-10-07 | 2929 | MERRILL LYNCH INTERNATIONAL | 114,685 | 0% | ▼ | -45,100 |
| 2025-10-07 | 2929 | UBS AG | 156,697 | 1% | ▲ | 79,500 |
| 2025-10-10 | 2929 | モルガン・スタンレーMUFG証券株式会社 | 607,843 | 2% | ▼ | -2,900 |
| 2025-09-30 | 2929 | GOLDMAN SACHS INTERNATIONAL | 294,617 | 1% | ▼ | -91,500 |
| 2025-09-30 | 2929 | MERRILL LYNCH INTERNATIONAL | 191,285 | 1% | ▼ | -2,000 |
| 2025-09-30 | 2929 | UBS AG | 160,997 | 1% | ▲ | 96,400 |
| 2025-09-30 | 2929 | Nomura International plc | 180,025 | 1% | ▲ | |
| 2025-10-06 | 2929 | MERRILL LYNCH INTERNATIONAL | 159,785 | 1% | ▲ | 14,700 |
| 2025-10-20 | 2929 | GOLDMAN SACHS INTERNATIONAL | 347,517 | 1% | ▼ | -15,300 |
| 2025-10-20 | 2929 | Nomura International plc | 159,900 | 1% | ▼ | -33,094 |
| 2025-10-21 | 2929 | GOLDMAN SACHS INTERNATIONAL | 358,217 | 1% | ▲ | 10,700 |
| 2025-10-21 | 2929 | Nomura International plc | 139,712 | 0% | ▼ | -20,188 |
| 2025-09-29 | 2929 | Barclays Capital Securities Ltd | 149,101 | 1% | ▲ | 3,900 |
| 2025-09-29 | 2929 | GOLDMAN SACHS INTERNATIONAL | 386,117 | 1% | ▲ | 14,300 |
| 2025-10-14 | 2929 | GOLDMAN SACHS INTERNATIONAL | 302,117 | 1% | ▼ | -65,200 |
| 2025-10-14 | 2929 | UBS AG | 156,097 | 1% | ▲ | 68,000 |
| 2025-10-14 | 2929 | モルガン・スタンレーMUFG証券株式会社 | 612,643 | 2% | ▲ | 4,800 |
| 2025-10-02 | 2929 | Barclays Capital Securities Ltd | 216,301 | 1% | ▲ | 67,200 |
| 2025-10-02 | 2929 | MERRILL LYNCH INTERNATIONAL | 148,985 | 1% | ▼ | -36,400 |
| 2025-10-03 | 2929 | Nomura International plc | 198,627 | 1% | ▼ | -16,623 |
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 | 733,100 | 204,100 | 391,200 | 500 | 341,900 | 203,600 |
| 2025-10-10 | 752,600 | 191,600 | 393,200 | 100 | 359,400 | 191,500 |
| 2025-10-17 | 766,300 | 197,100 | 395,600 | 100 | 370,700 | 197,000 |
| 2025-10-24 | 737,700 | 175,200 | 391,900 | 200 | 345,800 | 175,000 |