[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:102億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251121 | 498 | 515 | 497 | 515 | 27,100 | -30,200 | 102% | ▲▲▲ | 2552 | 0 | 0 | 99% | 6% |
| 20251120 | 498 | 511 | 497 | 507 | 57,300 | 8,900 | 102% | ▲▲ | 1111 | 0 | 0 | 97% | 4% |
| 20251112 | 507 | 518 | 505 | 512 | 119,700 | 44,600 | 101% | ▲▲▲▲ | 1111 | 0 | 0 | 96% | 5% |
| 20251114 | 508 | 514 | 504 | 505 | 51,200 | -40,200 | 99% | ▼▼ | 8888 | 0 | 0 | 95% | 4% |
| 20251113 | 520 | 525 | 508 | 508 | 91,400 | -28,300 | 99% | ▼ | 2228 | 0 | 0 | 95% | 4% |
| 20251111 | 500 | 509 | 494 | 508 | 75,100 | 19,700 | 102% | ▲▲▲ | 1111 | 0 | 0 | 95% | 4% |
| 20251119 | 494 | 499 | 490 | 497 | 48,400 | 7,900 | 100% | ▲ | 7771 | 0 | 0 | 93% | 2% |
| 20251118 | 499 | 503 | 495 | 495 | 40,500 | -71,900 | 100% | ▼▼▼▼ | 8288 | 0 | 0 | 93% | 2% |
| 20251117 | 509 | 509 | 491 | 497 | 112,400 | 61,200 | 98% | ▼▼▼ | 7717 | 0 | 0 | 93% | 2% |
| 20251022 | 534 | 538 | 530 | 533 | 47,900 | -23,900 | 100% | ▼ | 8228 | 0 | 0 | 92% | 2% |
| 20251110 | 493 | 501 | 493 | 500 | 55,400 | -400 | 101% | ▲▲ | 2222 | 0 | 0 | 92% | 3% |
| 20251023 | 530 | 533 | 525 | 525 | 39,100 | -8,800 | 98% | ▼▼ | 8888 | 0 | 0 | 91% | 0% |
| 20251027 | 528 | 530 | 521 | 522 | 50,300 | -11,100 | 100% | ▲ | 2222 | 0 | 0 | 91% | 0% |
| 20251024 | 525 | 528 | 520 | 520 | 61,400 | 22,300 | 99% | ▼▼▼ | 7777 | 0 | 0 | 90% | 0% |
| 20251107 | 486 | 497 | 485 | 493 | 55,800 | -8,600 | 101% | ▲ | 2882 | 0 | 4 | 89% | 1% |
| 20251104 | 508 | 513 | 503 | 511 | 71,800 | -2,600 | 101% | ▲▲ | 2222 | 0 | 0 | 89% | 2% |
| 20251028 | 522 | 523 | 512 | 513 | 87,500 | 37,200 | 98% | ▼ | 7777 | 0 | 0 | 89% | 0% |
| 20251031 | 500 | 508 | 500 | 505 | 74,400 | -29,800 | 101% | ▲ | 2222 | 0 | 0 | 88% | 1% |
| 20251030 | 498 | 506 | 497 | 500 | 104,200 | -2,200 | 99% | ▼▼▼ | 8888 | 0 | 0 | 87% | 0% |
| 20251029 | 516 | 516 | 503 | 503 | 106,400 | 18,900 | 98% | ▼▼ | 7777 | 0 | 0 | 87% | 0% |
| 20251106 | 492 | 495 | 487 | 487 | 64,400 | -73,900 | 100% | ▼▼ | 8888 | 0 | 0 | 85% | 0% |
| 20251105 | 506 | 506 | 488 | 488 | 138,300 | 66,500 | 95% | ▼ | 7777 | 0 | 0 | 85% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-10-28 | 4880 | Barclays Capital Securities Ltd | 122,600 | 1% | ▲ | 6,900 |
| 2025-10-28 | 4880 | Nomura International plc | 102,183 | 1% | ▲ | |
| 2025-10-29 | 4880 | モルガン・スタンレーMUFG証券株式会社 | 121,764 | 1% | ▲ | 16,800 |
| 2025-10-30 | 4880 | Nomura International plc | 94,107 | 0% | ▼ | -8,076 |
| 2025-10-31 | 4880 | モルガン・スタンレーMUFG証券株式会社 | 114,264 | 1% | ▼ | -7,500 |
| 2025-11-04 | 4880 | Barclays Capital Securities Ltd | 111,100 | 1% | ▼ | -11,500 |
| 2025-11-05 | 4880 | Barclays Capital Securities Ltd | 125,200 | 1% | ▲ | 14,100 |
| 2025-11-10 | 4880 | Barclays Capital Securities Ltd | 114,200 | 1% | ▼ | -11,000 |
| 2025-11-11 | 4880 | Barclays Capital Securities Ltd | 119,900 | 1% | ▲ | 5,700 |
| 2025-11-12 | 4880 | Barclays Capital Securities Ltd | 108,400 | 1% | ▼ | -11,500 |
| 2025-11-17 | 4880 | Barclays Capital Securities Ltd | 95,000 | 0% | ▼ | -13,400 |
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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 444,300 | 68,200 | 253,100 | 0 | 191,200 | 68,200 |
| 2025-10-31 | 451,200 | 92,500 | 257,900 | 0 | 193,300 | 92,500 |
| 2025-11-07 | 466,300 | 95,000 | 267,500 | 0 | 198,800 | 95,000 |
| 2025-11-14 | 457,800 | 105,000 | 266,800 | 0 | 191,000 | 105,000 |