[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:99億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251015 | 525 | 535 | 525 | 530 | 59,400 | -83,200 | 100% | ▲ | 8282 | 0 | 0 | 91% | 0% |
| 20251029 | 516 | 516 | 503 | 503 | 106,400 | 18,900 | 98% | ▼▼ | 7777 | 0 | 0 | 87% | 0% |
| 20251028 | 522 | 523 | 512 | 513 | 87,500 | 37,200 | 98% | ▼ | 7777 | 0 | 0 | 89% | 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% |
| 20251023 | 530 | 533 | 525 | 525 | 39,100 | -8,800 | 98% | ▼▼ | 8888 | 0 | 0 | 91% | 0% |
| 20251017 | 528 | 529 | 521 | 524 | 42,400 | -4,500 | 99% | ▼ | 8858 | 0 | 0 | 90% | 0% |
| 20251016 | 528 | 538 | 528 | 530 | 46,900 | -12,500 | 100% | -- | 2225 | 0 | 0 | 91% | 0% |
| 20250929 | 582 | 582 | 566 | 567 | 99,700 | 61,400 | 98% | ▼ | 1717 | 0 | 0 | 91% | 0% |
| 20251014 | 539 | 539 | 520 | 528 | 142,600 | 43,200 | 97% | ▼▼▼▼ | 7777 | 0 | 0 | 90% | 0% |
| 20251010 | 551 | 551 | 541 | 542 | 99,400 | 29,200 | 97% | ▼▼▼ | 7777 | 0 | 0 | 87% | 0% |
| 20251002 | 552 | 556 | 544 | 550 | 75,500 | -20,700 | 99% | ▼▼▼▼ | 8888 | 0 | 0 | 88% | 0% |
| 20251001 | 561 | 562 | 552 | 553 | 96,200 | 33,600 | 99% | ▼▼▼ | 7777 | 0 | 0 | 88% | 0% |
| 20250930 | 568 | 570 | 561 | 561 | 62,600 | -37,100 | 99% | ▼▼ | 8888 | 0 | 0 | 90% | 0% |
| 20251009 | 572 | 576 | 556 | 556 | 70,200 | -54,600 | 97% | ▼▼ | 8888 | 0 | 0 | 89% | 1% |
| 20251020 | 528 | 536 | 525 | 527 | 58,400 | 16,000 | 101% | ▲ | 1141 | 0 | 0 | 90% | 1% |
| 20251021 | 527 | 540 | 526 | 534 | 71,800 | 13,400 | 101% | ▲▲ | 1171 | 0 | 0 | 92% | 2% |
| 20251022 | 534 | 538 | 530 | 533 | 47,900 | -23,900 | 100% | ▼ | 8228 | 0 | 0 | 92% | 2% |
| 20251003 | 551 | 563 | 551 | 562 | 45,800 | -29,700 | 102% | ▲ | 2282 | 0 | 0 | 90% | 2% |
| 20251008 | 577 | 594 | 572 | 572 | 124,800 | 64,900 | 99% | ▼ | 1417 | 0 | 0 | 92% | 4% |
| 20251006 | 568 | 574 | 561 | 573 | 89,500 | 43,700 | 102% | ▲▲ | 1111 | 0 | 0 | 92% | 4% |
| 20251007 | 576 | 579 | 572 | 576 | 59,900 | -29,600 | 101% | ▲▲▲ | 2222 | 0 | 0 | 92% | 5% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-09-29 | 4880 | Barclays Capital Securities Ltd | 124,400 | 1% | ▲ | 14,800 |
| 2025-09-30 | 4880 | モルガン・スタンレーMUFG証券株式会社 | 104,964 | 1% | ▲ | 21,100 |
| 2025-10-03 | 4880 | Barclays Capital Securities Ltd | 118,300 | 1% | ▼ | -6,100 |
| 2025-10-14 | 4880 | Barclays Capital Securities Ltd | 122,800 | 1% | ▲ | 4,500 |
| 2025-10-15 | 4880 | Barclays Capital Securities Ltd | 117,500 | 1% | ▼ | -5,300 |
| 2025-10-16 | 4880 | Barclays Capital Securities Ltd | 119,600 | 1% | ▲ | 2,100 |
| 2025-10-20 | 4880 | Barclays Capital Securities Ltd | 115,700 | 1% | ▼ | -3,900 |
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 |
|---|---|---|---|---|---|---|
| 2025-10-03 | 419,300 | 0 | 250,300 | 0 | 169,000 | 0 |
| 2025-10-10 | 425,400 | 0 | 247,800 | 0 | 177,600 | 0 |
| 2025-10-17 | 432,400 | 40,700 | 253,500 | 0 | 178,900 | 40,700 |
| 2025-10-24 | 444,300 | 68,200 | 253,100 | 0 | 191,200 | 68,200 |