[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:68億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260428 | 367 | 378 | 367 | 378 | 42,900 | -33,900 | 102% | ▲▲▲ | 2252 | 0 | 0 | 93% | 4% |
| 20260501 | 363 | 372 | 363 | 368 | 49,700 | -28,200 | 100% | ▲ | 8282 | 0 | 0 | 90% | 1% |
| 20260512 | 367 | 369 | 362 | 362 | 24,500 | -23,300 | 98% | ▼ | 8228 | 0 | 0 | 89% | 0% |
| 20260526 | 346 | 348 | 342 | 343 | 42,200 | -23,100 | 99% | ▼▼ | 8888 | 0 | 0 | 91% | 0% |
| 20260522 | 352 | 367 | 352 | 367 | 38,200 | -10,000 | 105% | ▲▲ | 2222 | 0 | 0 | 93% | 6% |
| 20260519 | 351 | 364 | 351 | 364 | 45,500 | -8,500 | 104% | ▲ | 2282 | 0 | 0 | 91% | 4% |
| 20260514 | 363 | 365 | 358 | 361 | 30,100 | -6,800 | 99% | ▼ | 8828 | 0 | 0 | 89% | 0% |
| 20260521 | 348 | 360 | 348 | 351 | 48,200 | -6,500 | 101% | ▲ | 8282 | 0 | 2 | 89% | 1% |
| 20260507 | 368 | 368 | 362 | 362 | 44,900 | -4,800 | 98% | ▼ | 8828 | 0 | 0 | 89% | 0% |
| 20260508 | 362 | 366 | 360 | 362 | 44,300 | -600 | 100% | -- | 8885 | 0 | 0 | 89% | 0% |
| 20260527 | 343 | 351 | 343 | 351 | 43,600 | 1,400 | 102% | ▲ | 1171 | 0 | 0 | 93% | 2% |
| 20260515 | 360 | 366 | 358 | 363 | 31,900 | 1,800 | 101% | ▲ | 1471 | 0 | 0 | 89% | 1% |
| 20260511 | 360 | 371 | 360 | 370 | 47,800 | 3,500 | 102% | ▲ | 1471 | 0 | 0 | 91% | 2% |
| 20260427 | 367 | 373 | 362 | 371 | 76,800 | 6,400 | 101% | ▲▲ | 4711 | 0 | 0 | 91% | 2% |
| 20260520 | 360 | 362 | 345 | 347 | 54,700 | 9,200 | 95% | ▼ | 7717 | 0 | 0 | 88% | 0% |
| 20260513 | 361 | 368 | 360 | 366 | 36,900 | 12,400 | 101% | ▲ | 7771 | 0 | 0 | 90% | 1% |
| 20260518 | 361 | 361 | 350 | 350 | 54,000 | 22,100 | 96% | ▼ | 7717 | 0 | 0 | 86% | 0% |
| 20260528 | 350 | 352 | 343 | 344 | 66,200 | 22,600 | 98% | ▼ | 1417 | 0 | 0 | 91% | 0% |
| 20260525 | 361 | 361 | 344 | 346 | 65,300 | 27,100 | 94% | ▼ | 7717 | 0 | 0 | 91% | 0% |
| 20260430 | 373 | 378 | 361 | 367 | 77,900 | 35,000 | 97% | ▼ | 4717 | 0 | 0 | 90% | 1% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-05-01 | 4880 | Barclays Capital Securities Ltd | 101,700 | 1% | ▲ | |
| 2026-05-11 | 4880 | Barclays Capital Securities Ltd | 91,200 | 0% | ▼ | -10,500 |
| 2026-05-12 | 4880 | 大和証券株式会社 | 234,000 | 1% | ▼ | -23,400 |
| 2026-05-19 | 4880 | 大和証券株式会社 | 217,100 | 1% | ▼ | -16,900 |
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 |
|---|---|---|---|---|---|---|
| 2026-05-01 | 488,100 | 251,800 | 302,900 | 0 | 185,200 | 251,800 |
| 2026-05-15 | 492,200 | 233,400 | 306,600 | 0 | 185,600 | 233,400 |
| 2026-05-22 | 485,100 | 221,900 | 306,800 | 0 | 178,300 | 221,900 |