[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:78億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260115 | 420 | 434 | 416 | 430 | 145,000 | 97,900 | 102% | ▲▲ | 1711 | 10 | 0 | 98% | 11% |
| 20260206 | 414 | 414 | 393 | 397 | 121,400 | 33,500 | 95% | ▼ | 7717 | 0 | 0 | 92% | 0% |
| 20260209 | 400 | 415 | 397 | 413 | 113,700 | -7,700 | 104% | ▲ | 2282 | 0 | 0 | 96% | 4% |
| 20260119 | 432 | 432 | 416 | 421 | 113,100 | 64,000 | 98% | ▼▼ | 7717 | 0 | 0 | 96% | 9% |
| 20260126 | 415 | 415 | 401 | 401 | 109,300 | 53,200 | 95% | ▼ | 7717 | 0 | 0 | 91% | 2% |
| 20260129 | 394 | 403 | 391 | 403 | 95,000 | 21,600 | 102% | ▲ | 1771 | 0 | 6 | 92% | 2% |
| 20260205 | 403 | 417 | 403 | 417 | 87,900 | 58,000 | 104% | ▲ | 1171 | 10 | 0 | 97% | 5% |
| 20260210 | 412 | 422 | 412 | 419 | 75,100 | -38,600 | 101% | ▲▲ | 2222 | 0 | 0 | 97% | 6% |
| 20260121 | 415 | 415 | 405 | 410 | 74,200 | 6,600 | 98% | ▼▼▼▼ | 7777 | 0 | 0 | 93% | 5% |
| 20260128 | 400 | 400 | 394 | 396 | 73,400 | 6,500 | 99% | ▼ | 7777 | 0 | 0 | 90% | 0% |
| 20260213 | 409 | 412 | 394 | 395 | 68,900 | 25,200 | 96% | ▼▼ | 7777 | 0 | 0 | 92% | 0% |
| 20260120 | 418 | 422 | 412 | 418 | 67,600 | -45,500 | 99% | ▼▼▼ | 8888 | 0 | 0 | 95% | 8% |
| 20260127 | 401 | 405 | 397 | 401 | 66,900 | -42,400 | 100% | -- | 8885 | 0 | 0 | 91% | 2% |
| 20260203 | 400 | 406 | 400 | 406 | 60,200 | 13,000 | 101% | ▲ | 4471 | 0 | 0 | 92% | 3% |
| 20260123 | 412 | 424 | 412 | 423 | 56,100 | 13,100 | 102% | ▲▲ | 1111 | 0 | 0 | 96% | 8% |
| 20260116 | 430 | 435 | 426 | 429 | 49,100 | -95,900 | 100% | ▼ | 2228 | 0 | 0 | 98% | 11% |
| 20260202 | 401 | 406 | 400 | 400 | 47,200 | 2,300 | 99% | ▼ | 7117 | 0 | 0 | 91% | 1% |
| 20260114 | 419 | 424 | 417 | 421 | 47,100 | -44,500 | 100% | ▲ | 8282 | 0 | 0 | 96% | 9% |
| 20260130 | 400 | 407 | 395 | 403 | 44,900 | -50,100 | 100% | -- | 2225 | 0 | 0 | 92% | 2% |
| 20260212 | 419 | 421 | 410 | 410 | 43,700 | -31,400 | 98% | ▼ | 8828 | 0 | 0 | 95% | 4% |
| 20260122 | 407 | 416 | 406 | 415 | 43,000 | -31,200 | 101% | ▲ | 2282 | 0 | 0 | 94% | 7% |
| 20260204 | 404 | 406 | 400 | 402 | 29,900 | -30,300 | 99% | ▼ | 5528 | 0 | 0 | 91% | 2% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 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 |
| 2026-02-06 | 4880 | Nomura International plc | 142,687 | 1% | ▲ | 13,010 |
| 2026-02-09 | 4880 | Nomura International plc | 129,826 | 1% | ▼ | -12,861 |
| 2026-01-26 | 4880 | Citigroup Global Markets Limited | 169,301 | 1% | ▲ | 26,100 |
| 2026-01-26 | 4880 | Nomura International plc | 162,045 | 1% | ▲ | 4,329 |
| 2026-02-05 | 4880 | Nomura International plc | 129,677 | 1% | ▼ | -28,652 |
| 2026-02-10 | 4880 | 大和証券株式会社 | 155,400 | 1% | ▼ | -20,200 |
| 2026-01-21 | 4880 | 大和証券株式会社 | 196,600 | 1% | ▲ | 21,600 |
| 2026-02-03 | 4880 | 大和証券株式会社 | 175,600 | 1% | ▼ | -21,000 |
| 2026-02-02 | 4880 | Nomura International plc | 158,329 | 1% | ▼ | -3,716 |
| 2026-01-22 | 4880 | Nomura International plc | 157,716 | 1% | ▼ | -11,117 |
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 |
| 2026-01-23 | 532,300 | 222,300 | 285,300 | 0 | 247,000 | 222,300 |
| 2026-01-30 | 543,300 | 221,600 | 295,700 | 0 | 247,600 | 221,600 |
| 2026-02-06 | 518,000 | 178,100 | 267,500 | 0 | 250,500 | 178,100 |