[4880]セルソース:【再生医療】患者の脂肪から幹細胞培養
Yahoo! 【プライム/08医薬品】 売上高:43550 当期純利益:2370 総資産:70740 時価:83億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251224 | 404 | 404 | 391 | 392 | 101,600 | -47,000 | 97% | ▼ | 8228 | 0 | 8 | 76% | 2% |
| 20251225 | 392 | 404 | 392 | 401 | 146,700 | 45,100 | 102% | ▲ | 4171 | 0 | 7 | 78% | 4% |
| 20251226 | 399 | 402 | 394 | 395 | 154,800 | 8,100 | 99% | ▼ | 7117 | 0 | 6 | 79% | 2% |
| 20251229 | 395 | 401 | 392 | 396 | 103,000 | -51,800 | 100% | ▲ | 8882 | 0 | 5 | 81% | 3% |
| 20251230 | 398 | 404 | 393 | 399 | 81,700 | -21,300 | 101% | ▲▲ | 2222 | 0 | 4 | 82% | 3% |
| 20260105 | 399 | 401 | 393 | 400 | 73,000 | -8,700 | 100% | ▲▲▲ | 8522 | 0 | 3 | 82% | 4% |
| 20260106 | 399 | 412 | 399 | 406 | 124,600 | 51,600 | 101% | ▲▲▲▲ | 1141 | 0 | 2 | 84% | 5% |
| 20260107 | 410 | 442 | 407 | 440 | 207,300 | 82,700 | 108% | ▲▲▲▲▲ | 1111 | 0 | 1 | 91% | 14% |
| 20260108 | 437 | 437 | 416 | 418 | 175,000 | -32,300 | 95% | ▼ | 8228 | 0 | 0 | 87% | 8% |
| 20260109 | 419 | 426 | 419 | 421 | 50,900 | -124,100 | 101% | ▲ | 8282 | 0 | 0 | 88% | 9% |
| 20260113 | 429 | 435 | 416 | 419 | 91,600 | 40,700 | 100% | ▼ | 1717 | 0 | 0 | 87% | 9% |
| 20260114 | 419 | 424 | 417 | 421 | 47,100 | -44,500 | 100% | ▲ | 8282 | 0 | 0 | 96% | 9% |
| 20260115 | 420 | 434 | 416 | 430 | 145,000 | 97,900 | 102% | ▲▲ | 1711 | 10 | 0 | 98% | 11% |
| 20260116 | 430 | 435 | 426 | 429 | 49,100 | -95,900 | 100% | ▼ | 2228 | 0 | 0 | 98% | 11% |
| 20260119 | 432 | 432 | 416 | 421 | 113,100 | 64,000 | 98% | ▼▼ | 7717 | 0 | 0 | 96% | 9% |
| 20260120 | 418 | 422 | 412 | 418 | 67,600 | -45,500 | 99% | ▼▼▼ | 8888 | 0 | 0 | 95% | 8% |
| 20260121 | 415 | 415 | 405 | 410 | 74,200 | 6,600 | 98% | ▼▼▼▼ | 7777 | 0 | 0 | 93% | 5% |
| 20260122 | 407 | 416 | 406 | 415 | 43,000 | -31,200 | 101% | ▲ | 2282 | 0 | 0 | 94% | 7% |
| 20260123 | 412 | 424 | 412 | 423 | 56,100 | 13,100 | 102% | ▲▲ | 1111 | 0 | 0 | 96% | 8% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-01-21 | 4880 | 大和証券株式会社 | 196,600 | 1% | ▲ | 21,600 |
| 2026-01-15 | 4880 | 大和証券株式会社 | 175,000 | 1% | ▲ | 22,800 |
| 2026-01-15 | 4880 | Nomura International plc | 168,833 | 1% | ▼ | -16,225 |
| 2026-01-13 | 4880 | Citigroup Global Markets Limited | 143,201 | 1% | ▲ | 24,200 |
| 2026-01-08 | 4880 | 大和証券株式会社 | 152,200 | 1% | ▲ | 32,700 |
| 2026-01-08 | 4880 | Nomura International plc | 185,058 | 1% | ▲ | 15,580 |
| 2026-01-07 | 4880 | Nomura International plc | 169,478 | 1% | ▼ | -28,585 |
| 2025-12-29 | 4880 | Nomura International plc | 198,063 | 1% | ▼ | -1,725 |
| 2025-12-29 | 4880 | モルガン・スタンレーMUFG証券株式会社 | 91,864 | 0% | ▼ | -26,500 |
| 2025-12-26 | 4880 | Nomura International plc | 199,788 | 1% | ▲ | 10,602 |
| 2025-12-24 | 4880 | Nomura International plc | 189,186 | 1% | ▲ | 20,834 |
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 |
|---|---|---|---|---|---|---|
| 2026-01-16 | 531,900 | 208,600 | 285,000 | 0 | 246,900 | 208,600 |
| 2026-01-09 | 563,400 | 190,900 | 292,500 | 0 | 270,900 | 190,900 |
| 2025-12-26 | 547,100 | 151,800 | 272,700 | 0 | 274,400 | 151,800 |