[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:234億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250924 | 835 | 836 | 823 | 827 | 129,200 | -41,200 | 99% | ▼ | 8828 | 51 | 0 | 79% | 0% |
| 20251008 | 822 | 824 | 808 | 808 | 103,200 | -9,000 | 99% | ▼▼ | 8888 | 0 | 0 | 78% | 0% |
| 20251002 | 808 | 814 | 795 | 805 | 196,900 | -19,000 | 100% | ▼▼▼▼ | 8888 | 24 | 0 | 77% | 0% |
| 20251001 | 830 | 831 | 808 | 808 | 215,900 | 97,000 | 97% | ▼▼▼ | 7777 | 24 | 0 | 78% | 0% |
| 20250919 | 839 | 839 | 821 | 824 | 378,000 | 170,400 | 100% | ▼ | 1417 | 0 | 0 | 79% | 0% |
| 20250918 | 827 | 834 | 821 | 827 | 207,600 | -94,300 | 100% | ▲ | 8582 | 0 | 0 | 79% | 0% |
| 20250917 | 836 | 840 | 821 | 824 | 301,900 | -277,900 | 99% | ▼▼▼▼▼ | 8888 | 24 | 0 | 79% | 0% |
| 20250916 | 863 | 863 | 825 | 832 | 579,800 | -22,500 | 97% | ▼▼▼▼ | 8888 | 24 | 0 | 80% | 0% |
| 20250912 | 893 | 903 | 861 | 861 | 602,300 | -1,082,200 | 98% | ▼▼▼ | 8288 | 24 | 0 | 83% | 0% |
| 20250911 | 1,016 | 1,040 | 860 | 878 | 1,684,500 | 1,372,100 | 85% | ▼▼ | 7777 | 22 | 0 | 84% | 0% |
| 20250922 | 834 | 837 | 826 | 835 | 170,400 | -207,600 | 101% | ▲ | 8282 | 51 | 0 | 80% | 1% |
| 20250930 | 838 | 838 | 829 | 831 | 118,900 | -24,300 | 99% | ▼▼ | 8888 | 0 | 0 | 80% | 1% |
| 20251003 | 799 | 819 | 798 | 814 | 208,100 | 11,200 | 101% | ▲ | 1171 | 0 | 0 | 78% | 1% |
| 20250925 | 834 | 842 | 827 | 841 | 186,500 | 57,300 | 102% | ▲ | 1171 | 51 | 0 | 81% | 2% |
| 20250929 | 852 | 855 | 837 | 840 | 143,200 | -69,500 | 99% | ▼ | 2828 | 51 | 0 | 81% | 2% |
| 20251007 | 834 | 834 | 816 | 819 | 112,200 | -19,500 | 98% | ▼ | 8228 | 0 | 0 | 79% | 2% |
| 20250926 | 847 | 853 | 842 | 850 | 212,700 | 26,200 | 101% | ▲▲ | 1111 | 40 | 0 | 82% | 3% |
| 20251006 | 820 | 835 | 815 | 832 | 131,700 | -76,400 | 102% | ▲▲ | 2222 | 0 | 0 | 80% | 3% |
| 20250908 | 965 | 987 | 964 | 971 | 157,800 | 70,900 | 100% | ▲▲▲▲ | 1111 | 40 | 2 | 94% | 5% |
| 20250910 | 1,050 | 1,064 | 1,031 | 1,037 | 312,400 | -485,400 | 100% | ▼ | 2228 | 0 | 0 | 100% | 12% |
| 20250909 | 1,008 | 1,059 | 994 | 1,042 | 797,800 | 640,000 | 107% | ▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 13% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-09-09 | 2929 | Barclays Capital Securities Ltd | 151,201 | 1% | ▼ | -29,800 |
| 2025-09-09 | 2929 | GOLDMAN SACHS INTERNATIONAL | 157,117 | 1% | ▲ | |
| 2025-09-10 | 2929 | GOLDMAN SACHS INTERNATIONAL | 23,017 | 0% | ▼ | -134,100 |
| 2025-09-11 | 2929 | モルガン・スタンレーMUFG証券株式会社 | 571,243 | 2% | ▼ | -121,700 |
| 2025-09-11 | 2929 | Barclays Capital Securities Ltd | 228,101 | 1% | ▲ | 76,900 |
| 2025-09-12 | 2929 | Nomura International plc | 154,700 | 1% | ▲ | |
| 2025-09-12 | 2929 | モルガン・スタンレーMUFG証券株式会社 | 546,943 | 2% | ▼ | -24,300 |
| 2025-09-12 | 2929 | Barclays Capital Securities Ltd | 236,301 | 1% | ▲ | 8,200 |
| 2025-09-16 | 2929 | モルガン・スタンレーMUFG証券株式会社 | 566,943 | 2% | ▲ | 20,000 |
| 2025-09-12 | 2929 | UBS AG | 171,097 | 1% | ▲ | |
| 2025-09-16 | 2929 | GOLDMAN SACHS INTERNATIONAL | 294,817 | 1% | ▲ | |
| 2025-09-16 | 2929 | Nomura International plc | 201,329 | 1% | ▲ | 46,629 |
| 2025-09-16 | 2929 | UBS AG | 55,697 | 0% | ▼ | -115,400 |
| 2025-09-17 | 2929 | GOLDMAN SACHS INTERNATIONAL | 325,317 | 1% | ▲ | 30,500 |
| 2025-09-17 | 2929 | MERRILL LYNCH INTERNATIONAL | 152,585 | 1% | ▲ | |
| 2025-09-17 | 2929 | Nomura International plc | 215,055 | 1% | ▲ | 13,726 |
| 2025-09-18 | 2929 | モルガン・スタンレーMUFG証券株式会社 | 583,943 | 2% | ▲ | 17,000 |
| 2025-09-18 | 2929 | Barclays Capital Securities Ltd | 230,801 | 1% | ▼ | -5,500 |
| 2025-09-18 | 2929 | GOLDMAN SACHS INTERNATIONAL | 228,617 | 1% | ▼ | -96,700 |
| 2025-09-18 | 2929 | MERRILL LYNCH INTERNATIONAL | 159,985 | 1% | ▲ | 7,400 |
| 2025-09-18 | 2929 | UBS AG | 169,997 | 1% | ▲ | 114,300 |
| 2025-09-19 | 2929 | Barclays Capital Securities Ltd | 177,001 | 1% | ▼ | -53,800 |
| 2025-09-19 | 2929 | MERRILL LYNCH INTERNATIONAL | 187,785 | 1% | ▲ | 27,800 |
| 2025-09-19 | 2929 | UBS AG | 175,697 | 1% | ▲ | 5,700 |
| 2025-09-22 | 2929 | Nomura International plc | 188,811 | 1% | ▼ | -26,244 |
| 2025-09-22 | 2929 | Barclays Capital Securities Ltd | 166,101 | 1% | ▼ | -10,900 |
| 2025-09-22 | 2929 | GOLDMAN SACHS INTERNATIONAL | 349,417 | 1% | ▲ | 120,800 |
| 2025-09-22 | 2929 | MERRILL LYNCH INTERNATIONAL | 194,385 | 1% | ▲ | 6,600 |
| 2025-09-22 | 2929 | UBS AG | 56,997 | 0% | ▼ | -118,700 |
| 2025-09-24 | 2929 | モルガン・スタンレーMUFG証券株式会社 | 610,743 | 2% | ▲ | 26,800 |
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 | 634,300 | 154,400 | 367,000 | 200 | 267,300 | 154,200 |
| 2025-09-19 | 731,700 | 188,600 | 403,500 | 0 | 328,200 | 188,600 |
| 2025-09-26 | 712,500 | 187,800 | 393,100 | 0 | 319,400 | 187,800 |
| 2025-10-03 | 733,100 | 204,100 | 391,200 | 500 | 341,900 | 203,600 |