[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/医薬品】 売上高:43550 当期純利益:2370 総資産:70740 時価:120億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250827 | 612 | 612 | 602 | 602 | 90,100 | -33,300 | 98% | ▼▼ | 8888 | 0 | 0 | 86% | 0% |
| 20250828 | 609 | 609 | 602 | 609 | 58,500 | -31,600 | 101% | ▲ | 8582 | 0 | 0 | 87% | 1% |
| 20250826 | 626 | 626 | 612 | 612 | 123,400 | 65,000 | 98% | ▼ | 7777 | 0 | 0 | 87% | 0% |
| 20250822 | 626 | 648 | 619 | 623 | 175,300 | 27,100 | 100% | ▼▼▼▼▼▼▼ | 7777 | 24 | 0 | 88% | 0% |
| 20250821 | 645 | 649 | 625 | 625 | 148,200 | 65,400 | 98% | ▼▼▼▼▼▼ | 7777 | 0 | 0 | 88% | 0% |
| 20250825 | 633 | 636 | 621 | 626 | 58,400 | -116,900 | 100% | ▲ | 8222 | 0 | 0 | 89% | 0% |
| 20250820 | 652 | 654 | 641 | 641 | 82,800 | -21,800 | 98% | ▼▼▼▼▼ | 8888 | 0 | 0 | 89% | 0% |
| 20250819 | 666 | 666 | 646 | 651 | 104,600 | 51,900 | 98% | ▼▼▼▼ | 7777 | 0 | 0 | 91% | 0% |
| 20250818 | 672 | 678 | 666 | 666 | 52,700 | 500 | 99% | ▼▼▼ | 7777 | 0 | 0 | 93% | 0% |
| 20250815 | 680 | 682 | 673 | 673 | 52,200 | 25,800 | 99% | ▼▼ | 7777 | 0 | 0 | 94% | 0% |
| 20250804 | 680 | 689 | 678 | 679 | 31,800 | -3,300 | 98% | ▼ | 8888 | 0 | 0 | 92% | 2% |
| 20250812 | 688 | 694 | 676 | 679 | 43,900 | 16,800 | 99% | ▼▼▼ | 4777 | 0 | 0 | 95% | 1% |
| 20250814 | 685 | 689 | 680 | 680 | 26,400 | -40,700 | 99% | ▼ | 8228 | 0 | 0 | 95% | 1% |
| 20250805 | 679 | 684 | 676 | 683 | 37,400 | 5,600 | 101% | ▲ | 7771 | 0 | 0 | 93% | 1% |
| 20250813 | 681 | 698 | 677 | 687 | 67,100 | 23,200 | 101% | ▲ | 1171 | 0 | 0 | 96% | 2% |
| 20250808 | 694 | 694 | 686 | 687 | 27,100 | 5,500 | 98% | ▼▼ | 7777 | 0 | 0 | 93% | 2% |
| 20250730 | 686 | 696 | 682 | 689 | 107,600 | 83,600 | 100% | -- | 1774 | 0 | 0 | 94% | 3% |
| 20250729 | 693 | 693 | 683 | 689 | 24,000 | -700 | 99% | ▼▼▼▼ | 8888 | 0 | 0 | 94% | 3% |
| 20250731 | 687 | 699 | 682 | 690 | 70,500 | -37,100 | 100% | ▲ | 2522 | 0 | 0 | 94% | 3% |
| 20250728 | 705 | 711 | 694 | 694 | 24,700 | -2,300 | 99% | ▼▼▼ | 8888 | 0 | 0 | 94% | 4% |
| 20250801 | 683 | 703 | 683 | 695 | 35,100 | -35,400 | 101% | ▲▲ | 2282 | 0 | 0 | 94% | 4% |
| 20250807 | 695 | 703 | 691 | 698 | 21,600 | -17,500 | 99% | ▼ | 8228 | 0 | 0 | 95% | 4% |
| 20250806 | 684 | 709 | 682 | 704 | 39,100 | 1,700 | 103% | ▲▲ | 1111 | 0 | 0 | 96% | 4% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-08-22 | 4880 | Barclays Capital Securities Ltd | 93,600 | 0% | ▼ | -6,300 |
| 2025-08-21 | 4880 | Barclays Capital Securities Ltd | 99,900 | 1% | ▲ | 7,700 |
| 2025-08-04 | 4880 | モルガン・スタンレーMUFG証券株式会社 | 100,401 | 1% | ▲ | |
| 2025-08-13 | 4880 | モルガン・スタンレーMUFG証券株式会社 | 91,501 | 0% | ▼ | -8,900 |
| 2025-07-30 | 4880 | Citigroup Global Markets Limited | 70,264 | 0% | ▼ | -52,089 |
| 2025-07-29 | 4880 | JPM Securities Japan Co Ltd. | 80,070 | 0% | ▼ | -29,200 |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 315,300 | 0 | 209,900 | 0 | 105,400 | 0 |
| 2025-08-08 | 317,600 | 0 | 209,800 | 0 | 107,800 | 0 |
| 2025-08-15 | 339,300 | 0 | 212,200 | 0 | 127,100 | 0 |
| 2025-08-22 | 380,700 | 100 | 231,000 | 100 | 149,700 | 0 |