[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:86億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251118 | 499 | 503 | 495 | 495 | 40,500 | -71,900 | 100% | ▼▼▼▼ | 8288 | 0 | 0 | 93% | 2% |
| 20251114 | 508 | 514 | 504 | 505 | 51,200 | -40,200 | 99% | ▼▼ | 8888 | 0 | 0 | 95% | 4% |
| 20251121 | 498 | 515 | 497 | 515 | 27,100 | -30,200 | 102% | ▲▲▲ | 2552 | 0 | 0 | 99% | 6% |
| 20251113 | 520 | 525 | 508 | 508 | 91,400 | -28,300 | 99% | ▼ | 2228 | 0 | 0 | 95% | 4% |
| 20251203 | 487 | 490 | 480 | 482 | 53,800 | -22,000 | 99% | ▼▼▼ | 8888 | 0 | 0 | 93% | 0% |
| 20251126 | 508 | 514 | 507 | 509 | 31,300 | -11,300 | 100% | ▲ | 8582 | 0 | 0 | 99% | 5% |
| 20251205 | 481 | 485 | 480 | 480 | 45,300 | -11,000 | 99% | ▼ | 8588 | 0 | 0 | 93% | 0% |
| 20251201 | 517 | 520 | 501 | 501 | 51,400 | -8,400 | 97% | ▼ | 8828 | 0 | 0 | 97% | 3% |
| 20251210 | 482 | 484 | 477 | 481 | 102,600 | -3,400 | 100% | ▼▼ | 8888 | 0 | 0 | 93% | 0% |
| 20251204 | 483 | 486 | 480 | 484 | 56,300 | 2,500 | 100% | ▲ | 7471 | 0 | 0 | 94% | 0% |
| 20251127 | 510 | 511 | 503 | 506 | 36,700 | 5,400 | 99% | ▼ | 7717 | 0 | 0 | 98% | 4% |
| 20251119 | 494 | 499 | 490 | 497 | 48,400 | 7,900 | 100% | ▲ | 7771 | 0 | 0 | 93% | 2% |
| 20251120 | 498 | 511 | 497 | 507 | 57,300 | 8,900 | 102% | ▲▲ | 1111 | 0 | 0 | 97% | 4% |
| 20251125 | 525 | 525 | 507 | 507 | 42,600 | 15,500 | 98% | ▼ | 1117 | 0 | 0 | 97% | 4% |
| 20251208 | 480 | 486 | 478 | 485 | 61,400 | 16,100 | 101% | ▲ | 1771 | 0 | 0 | 94% | 1% |
| 20251128 | 510 | 524 | 506 | 517 | 59,800 | 23,100 | 102% | ▲ | 1141 | 0 | 0 | 100% | 6% |
| 20251202 | 500 | 500 | 487 | 487 | 75,800 | 24,400 | 97% | ▼▼ | 7777 | 0 | 0 | 94% | 0% |
| 20251209 | 486 | 492 | 479 | 482 | 106,000 | 44,600 | 99% | ▼ | 1117 | 0 | 0 | 93% | 0% |
| 20251117 | 509 | 509 | 491 | 497 | 112,400 | 61,200 | 98% | ▼▼▼ | 7717 | 0 | 0 | 93% | 2% |
| 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% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-11-17 | 4880 | Barclays Capital Securities Ltd | 95,000 | 0% | ▼ | -13,400 |
| 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 |
|---|---|---|---|---|---|---|
| 2025-11-14 | 457,800 | 105,000 | 266,800 | 0 | 191,000 | 105,000 |
| 2025-11-21 | 446,200 | 87,800 | 255,100 | 0 | 191,100 | 87,800 |
| 2025-11-28 | 439,900 | 85,800 | 250,700 | 0 | 189,200 | 85,800 |
| 2025-12-05 | 440,100 | 120,900 | 255,500 | 0 | 184,600 | 120,900 |