[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:198億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251215 | 669 | 686 | 657 | 660 | 408,500 | -52,000 | 98% | ▼▼▼▼▼▼▼ | 8888 | 24 | 0 | 82% | 0% |
| 20251217 | 683 | 689 | 662 | 666 | 287,800 | -175,900 | 97% | ▼ | 8228 | 0 | 0 | 83% | 1% |
| 20251212 | 690 | 700 | 665 | 672 | 460,500 | -265,100 | 98% | ▼▼▼▼▼▼ | 8888 | 24 | 0 | 84% | 0% |
| 20251224 | 681 | 684 | 673 | 675 | 225,000 | -3,200 | 99% | ▼▼▼ | 8888 | 24 | 0 | 86% | 2% |
| 20251218 | 668 | 680 | 665 | 678 | 180,600 | -107,200 | 102% | ▲ | 8282 | 0 | 0 | 84% | 3% |
| 20251226 | 686 | 691 | 679 | 683 | 259,200 | 7,800 | 99% | ▼ | 7417 | 0 | 0 | 91% | 3% |
| 20251223 | 692 | 703 | 682 | 685 | 228,200 | -25,700 | 99% | ▼▼ | 8888 | 0 | 0 | 86% | 4% |
| 20251211 | 733 | 738 | 678 | 686 | 725,600 | 544,800 | 93% | ▼▼▼▼▼ | 7777 | 24 | 0 | 85% | 0% |
| 20251216 | 658 | 697 | 657 | 690 | 463,700 | 55,200 | 105% | ▲ | 1471 | 0 | 4 | 86% | 5% |
| 20251225 | 680 | 692 | 679 | 692 | 251,400 | 26,400 | 103% | ▲ | 1171 | 0 | 0 | 88% | 5% |
| 20251222 | 700 | 704 | 690 | 695 | 253,900 | 27,300 | 99% | ▼ | 1117 | 0 | 0 | 87% | 5% |
| 20251219 | 678 | 700 | 677 | 700 | 226,600 | 46,000 | 103% | ▲▲ | 1111 | 40 | 0 | 87% | 6% |
| 20251210 | 736 | 745 | 733 | 738 | 180,800 | -15,200 | 100% | ▼▼▼▼ | 5888 | 24 | 0 | 90% | 0% |
| 20251209 | 739 | 745 | 736 | 741 | 196,000 | 25,500 | 100% | ▼▼▼ | 7777 | 24 | 0 | 91% | 0% |
| 20251202 | 751 | 756 | 741 | 742 | 220,200 | -154,000 | 99% | ▼▼ | 8888 | 0 | 0 | 91% | 0% |
| 20251208 | 746 | 753 | 739 | 743 | 170,500 | 24,700 | 99% | ▼▼ | 7777 | 0 | 0 | 91% | 0% |
| 20251205 | 748 | 764 | 747 | 749 | 145,800 | -24,200 | 100% | ▼ | 2228 | 0 | 0 | 92% | 1% |
| 20251201 | 780 | 780 | 746 | 749 | 374,200 | 263,300 | 95% | ▼ | 7717 | 0 | 0 | 92% | 0% |
| 20251203 | 741 | 759 | 741 | 750 | 215,600 | -4,600 | 101% | ▲ | 2582 | 0 | 0 | 92% | 1% |
| 20251204 | 746 | 763 | 746 | 751 | 170,000 | -45,600 | 100% | ▲▲ | 2222 | 0 | 0 | 92% | 1% |
| 20251127 | 796 | 798 | 780 | 781 | 242,500 | 135,000 | 98% | ▼▼▼ | 7777 | 24 | 0 | 96% | 0% |
| 20251128 | 779 | 789 | 778 | 785 | 110,900 | -131,600 | 101% | ▲ | 8882 | 0 | 0 | 96% | 1% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-12-15 | 2929 | モルガン・スタンレーMUFG証券株式会社 | 561,243 | 2% | ▼ | -31,700 |
| 2025-12-15 | 2929 | Barclays Capital Securities Ltd | 220,599 | 1% | ▲ | 76,298 |
| 2025-12-15 | 2929 | GOLDMAN SACHS INTERNATIONAL | 507,328 | 2% | ▲ | 37,400 |
| 2025-12-15 | 2929 | MERRILL LYNCH INTERNATIONAL | 143,485 | 0% | ▼ | -4,000 |
| 2025-12-15 | 2929 | Nomura International plc | 353,177 | 1% | ▲ | 21,059 |
| 2025-12-17 | 2929 | Nomura International plc | 329,783 | 1% | ▲ | 35,820 |
| 2025-12-17 | 2929 | UBS AG | 145,897 | 1% | ▲ | 1,500 |
| 2025-12-12 | 2929 | Barclays Capital Securities Ltd | 144,301 | 0% | ▼ | -4,500 |
| 2025-12-12 | 2929 | GOLDMAN SACHS INTERNATIONAL | 469,928 | 2% | ▲ | 5,711 |
| 2025-12-12 | 2929 | MERRILL LYNCH INTERNATIONAL | 147,485 | 1% | ▼ | -6,100 |
| 2025-12-12 | 2929 | Nomura International plc | 332,118 | 1% | ▲ | 21,320 |
| 2025-12-12 | 2929 | モルガン・スタンレーMUFG証券株式会社 | 592,943 | 2% | ▲ | 61,900 |
| 2025-12-24 | 2929 | GOLDMAN SACHS INTERNATIONAL | 503,428 | 2% | ▲ | 16,300 |
| 2025-12-24 | 2929 | Nomura International plc | 384,060 | 1% | ▲ | 62,838 |
| 2025-12-24 | 2929 | UBS AG | 156,097 | 1% | ▲ | 24,900 |
| 2025-12-24 | 2929 | モルガン・スタンレーMUFG証券株式会社 | 458,243 | 2% | ▼ | -19,400 |
| 2025-12-18 | 2929 | モルガン・スタンレーMUFG証券株式会社 | 502,043 | 2% | ▼ | -42,200 |
| 2025-12-18 | 2929 | UBS AG | 131,197 | 0% | ▼ | -14,700 |
| 2025-12-23 | 2929 | GOLDMAN SACHS INTERNATIONAL | 487,128 | 2% | ▲ | 39,400 |
| 2025-12-23 | 2929 | モルガン・スタンレーMUFG証券株式会社 | 477,643 | 2% | ▼ | -25,300 |
| 2025-12-11 | 2929 | モルガン・スタンレーMUFG証券株式会社 | 531,043 | 2% | ▲ | 10,500 |
| 2025-12-11 | 2929 | Nomura International plc | 310,798 | 1% | ▲ | 74,183 |
| 2025-12-16 | 2929 | モルガン・スタンレーMUFG証券株式会社 | 544,243 | 2% | ▼ | -17,000 |
| 2025-12-16 | 2929 | GOLDMAN SACHS INTERNATIONAL | 467,628 | 2% | ▼ | -39,700 |
| 2025-12-16 | 2929 | Nomura International plc | 293,963 | 1% | ▼ | -59,214 |
| 2025-12-16 | 2929 | UBS AG | 144,397 | 0% | ▼ | -39,300 |
| 2025-12-22 | 2929 | モルガン・スタンレーMUFG証券株式会社 | 502,943 | 2% | ▲ | 24,500 |
| 2025-12-22 | 2929 | Barclays Capital Securities Ltd | 243,099 | 1% | ▲ | 22,500 |
| 2025-12-22 | 2929 | Nomura International plc | 321,222 | 1% | ▲ | 18,610 |
| 2025-12-19 | 2929 | GOLDMAN SACHS INTERNATIONAL | 447,728 | 2% | ▼ | -19,900 |
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 | 753,600 | 123,100 | 400,700 | 900 | 352,900 | 122,200 |
| 2025-12-05 | 788,900 | 143,800 | 409,200 | 0 | 379,700 | 143,800 |
| 2025-12-12 | 868,300 | 160,700 | 435,200 | 2,800 | 433,100 | 157,900 |
| 2025-12-19 | 854,100 | 201,500 | 429,500 | 500 | 424,600 | 201,000 |