[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:79億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251204 | 483 | 486 | 480 | 484 | 56,300 | 2,500 | 100% | ▲ | 7471 | 0 | 0 | 94% | 0% |
| 20251205 | 481 | 485 | 480 | 480 | 45,300 | -11,000 | 99% | ▼ | 8588 | 0 | 0 | 93% | 0% |
| 20251208 | 480 | 486 | 478 | 485 | 61,400 | 16,100 | 101% | ▲ | 1771 | 0 | 0 | 94% | 1% |
| 20251209 | 486 | 492 | 479 | 482 | 106,000 | 44,600 | 99% | ▼ | 1117 | 0 | 0 | 93% | 0% |
| 20251210 | 482 | 484 | 477 | 481 | 102,600 | -3,400 | 100% | ▼▼ | 8888 | 0 | 0 | 93% | 0% |
| 20251211 | 480 | 483 | 470 | 481 | 165,300 | 62,700 | 100% | -- | 7774 | 0 | 0 | 93% | 0% |
| 20251212 | 450 | 461 | 431 | 435 | 563,500 | 398,200 | 90% | ▼ | 7777 | 0 | 0 | 84% | 0% |
| 20251215 | 440 | 442 | 420 | 422 | 194,300 | -369,200 | 97% | ▼▼ | 8888 | 0 | 0 | 82% | 0% |
| 20251216 | 417 | 424 | 410 | 411 | 203,000 | 8,700 | 97% | ▼▼▼ | 7777 | 0 | 0 | 79% | 0% |
| 20251217 | 411 | 415 | 399 | 399 | 199,700 | -3,300 | 97% | ▼▼▼▼ | 8888 | 0 | 0 | 77% | 0% |
| 20251218 | 395 | 397 | 386 | 386 | 186,500 | -13,200 | 97% | ▼▼▼▼▼ | 8888 | 0 | 0 | 75% | 0% |
| 20251219 | 389 | 400 | 389 | 395 | 192,100 | 5,600 | 102% | ▲ | 1171 | 0 | 0 | 76% | 2% |
| 20251222 | 400 | 406 | 386 | 389 | 150,900 | -41,200 | 98% | ▼ | 2828 | 0 | 0 | 75% | 1% |
| 20251223 | 389 | 410 | 389 | 404 | 148,600 | -2,300 | 104% | ▲ | 2282 | 0 | 0 | 78% | 5% |
| 20251224 | 404 | 404 | 391 | 392 | 101,600 | -47,000 | 97% | ▼ | 8228 | 0 | 0 | 76% | 2% |
| 20251225 | 392 | 404 | 392 | 401 | 146,700 | 45,100 | 102% | ▲ | 4171 | 0 | 0 | 78% | 4% |
| 20251226 | 399 | 402 | 394 | 395 | 154,800 | 8,100 | 99% | ▼ | 7117 | 0 | 0 | 79% | 2% |
| 20251229 | 395 | 401 | 392 | 396 | 103,000 | -51,800 | 100% | ▲ | 8882 | 0 | 0 | 81% | 3% |
| 20251230 | 398 | 404 | 393 | 399 | 81,700 | -21,300 | 101% | ▲▲ | 2222 | 0 | 0 | 82% | 3% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-12-26 | 4880 | Nomura International plc | 199,788 | 1% | ▲ | 10,602 |
| 2025-12-24 | 4880 | Nomura International plc | 189,186 | 1% | ▲ | 20,834 |
| 2025-12-23 | 4880 | Nomura International plc | 168,352 | 1% | ▼ | -12,793 |
| 2025-12-22 | 4880 | Nomura International plc | 181,145 | 1% | ▲ | 29,056 |
| 2025-12-19 | 4880 | モルガン・スタンレーMUFG証券株式会社 | 118,364 | 1% | ▼ | -6,500 |
| 2025-12-19 | 4880 | Nomura International plc | 152,089 | 1% | ▼ | -12,400 |
| 2025-12-18 | 4880 | 大和証券株式会社 | 119,500 | 1% | ▲ | |
| 2025-12-17 | 4880 | Nomura International plc | 164,489 | 1% | ▲ | 16,020 |
| 2025-12-15 | 4880 | Citigroup Global Markets Limited | 119,001 | 1% | ▲ | 10,000 |
| 2025-12-12 | 4880 | モルガン・スタンレーMUFG証券株式会社 | 124,864 | 1% | ▲ | 10,600 |
| 2025-12-12 | 4880 | Nomura International plc | 148,469 | 1% | ▲ | 46,889 |
| 2025-12-11 | 4880 | Nomura International plc | 101,580 | 1% | ▲ | |
| 2025-12-09 | 4880 | Citigroup Global Markets Limited | 109,001 | 1% | ▲ |
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 |
|---|---|---|---|---|---|---|
| 2025-12-26 | 547,100 | 151,800 | 272,700 | 0 | 274,400 | 151,800 |
| 2025-12-19 | 538,500 | 183,700 | 275,300 | 0 | 263,200 | 183,700 |
| 2025-12-12 | 495,200 | 147,500 | 273,500 | 0 | 221,700 | 147,500 |
| 2025-12-05 | 440,100 | 120,900 | 255,500 | 0 | 184,600 | 120,900 |