[4892]サイフューズ:【再生医療】バイオ3Dプリンタを用いた、再生医療等製品の開発・製造・販売
Yahoo! 【グロース/08医薬品】 売上高:540 当期純利益:-8720 総資産:35180 時価:53億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251225 | 568 | 595 | 560 | 575 | 565,400 | -1,059,700 | 98% | ▼ | 8228 | 0 | 5 | 94% | 11% |
| 20251222 | 554 | 555 | 535 | 540 | 103,000 | -534,600 | 96% | ▼ | 8828 | 0 | 3 | 89% | 4% |
| 20251226 | 575 | 583 | 565 | 565 | 187,800 | -377,600 | 98% | ▼▼ | 8228 | 0 | 4 | 94% | 9% |
| 20260119 | 696 | 696 | 667 | 673 | 129,900 | -250,700 | 97% | ▼ | 8888 | 0 | 0 | 97% | 25% |
| 20251229 | 565 | 589 | 562 | 579 | 105,100 | -82,700 | 102% | ▲ | 2882 | 0 | 3 | 97% | 12% |
| 20260106 | 600 | 607 | 594 | 600 | 95,900 | -78,000 | 99% | ▼ | 8228 | 0 | 6 | 99% | 16% |
| 20260122 | 650 | 659 | 638 | 659 | 64,600 | -66,600 | 101% | ▲ | 8582 | 0 | 0 | 95% | 22% |
| 20260107 | 598 | 606 | 596 | 603 | 65,900 | -30,000 | 100% | ▲ | 8282 | 0 | 5 | 99% | 17% |
| 20251223 | 539 | 561 | 539 | 550 | 80,100 | -22,900 | 102% | ▲ | 2282 | 0 | 2 | 90% | 6% |
| 20260121 | 660 | 660 | 638 | 651 | 131,200 | -4,600 | 96% | ▼ | 8888 | 0 | 0 | 94% | 21% |
| 20260113 | 610 | 616 | 602 | 615 | 95,400 | 100 | 102% | ▲ | 1141 | 0 | 3 | 100% | 19% |
| 20251230 | 577 | 594 | 576 | 590 | 108,200 | 3,100 | 102% | ▲▲ | 1111 | 0 | 2 | 100% | 14% |
| 20260120 | 675 | 686 | 661 | 676 | 135,800 | 5,900 | 100% | ▲ | 7771 | 0 | 0 | 97% | 25% |
| 20260109 | 610 | 614 | 601 | 603 | 95,300 | 9,700 | 99% | ▼ | 1117 | 0 | 4 | 99% | 17% |
| 20260114 | 610 | 634 | 610 | 634 | 107,500 | 12,100 | 103% | ▲▲ | 1141 | 0 | 2 | 100% | 23% |
| 20260108 | 602 | 610 | 598 | 610 | 85,600 | 19,700 | 101% | ▲▲ | 1111 | 0 | 4 | 100% | 18% |
| 20260105 | 597 | 616 | 591 | 607 | 173,900 | 65,700 | 103% | ▲▲▲ | 1111 | 41 | 7 | 100% | 17% |
| 20260115 | 638 | 675 | 634 | 668 | 176,100 | 68,600 | 105% | ▲▲▲ | 1111 | 41 | 2 | 100% | 24% |
| 20260116 | 700 | 712 | 681 | 695 | 380,600 | 204,500 | 104% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 29% |
| 20251224 | 550 | 628 | 547 | 588 | 1,625,100 | 1,545,000 | 107% | ▲▲ | 1111 | 40 | 1 | 96% | 14% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-12-22 | 4892 | Barclays Capital Securities Ltd | 56,100 | 1% | ▲ | 11,600 |
| 2025-12-22 | 4892 | Nomura International plc | 113,900 | 1% | ▲ | 8,400 |
| 2025-12-23 | 4892 | Barclays Capital Securities Ltd | 42,100 | 0% | ▼ | -14,000 |
| 2025-12-23 | 4892 | Nomura International plc | 103,900 | 1% | ▼ | -10,000 |
| 2025-12-23 | 4892 | UBS AG | 74,300 | 1% | ▼ | -2,600 |
| 2025-12-24 | 4892 | GOLDMAN SACHS INTERNATIONAL | 48,300 | 1% | ▲ | |
| 2025-12-24 | 4892 | Nomura International plc | 173,400 | 2% | ▲ | 69,500 |
| 2025-12-24 | 4892 | UBS AG | 135,400 | 1% | ▲ | 61,100 |
| 2025-12-25 | 4892 | モルガン・スタンレーMUFG証券株式会社 | 48,300 | 1% | ▲ | |
| 2025-12-26 | 4892 | GOLDMAN SACHS INTERNATIONAL | 66,700 | 1% | ▼ | -2,300 |
| 2025-12-26 | 4892 | Nomura International plc | 150,700 | 2% | ▼ | -8,800 |
| 2025-12-26 | 4892 | UBS AG | 102,400 | 1% | ▼ | -24,100 |
| 2025-12-25 | 4892 | GOLDMAN SACHS INTERNATIONAL | 69,000 | 1% | ▲ | |
| 2025-12-25 | 4892 | Nomura International plc | 159,500 | 2% | ▼ | |
| 2025-12-25 | 4892 | UBS AG | 126,500 | 1% | ▼ | |
| 2025-12-26 | 4892 | モルガン・スタンレーMUFG証券株式会社 | 35,400 | 0% | ▼ | -12,900 |
| 2025-12-29 | 4892 | Nomura International plc | 135,300 | 1% | ▼ | |
| 2025-12-30 | 4892 | Nomura International plc | 129,600 | 1% | ▼ | -5,700 |
| 2025-12-30 | 4892 | UBS AG | 95,000 | 1% | ▼ | -7,400 |
| 2026-01-05 | 4892 | Nomura International plc | 115,500 | 1% | ▼ | -14,100 |
| 2026-01-05 | 4892 | UBS AG | 73,100 | 1% | ▼ | -21,900 |
| 2026-01-06 | 4892 | GOLDMAN SACHS INTERNATIONAL | 68,800 | 1% | ▲ | 2,100 |
| 2026-01-08 | 4892 | Nomura International plc | 114,600 | 1% | ▼ | -900 |
| 2026-01-09 | 4892 | GOLDMAN SACHS INTERNATIONAL | 68,800 | 1% | ▼ | 0 |
| 2026-01-13 | 4892 | UBS AG | 54,800 | 1% | ▼ | -18,300 |
| 2026-01-14 | 4892 | GOLDMAN SACHS INTERNATIONAL | 69,900 | 1% | ▲ | 1,100 |
| 2026-01-14 | 4892 | Nomura International plc | 96,700 | 1% | ▼ | -17,900 |
| 2026-01-14 | 4892 | UBS AG | 45,800 | 0% | ▼ | -9,000 |
| 2026-01-15 | 4892 | Nomura International plc | 82,100 | 1% | ▼ | -14,600 |
| 2026-01-16 | 4892 | GOLDMAN SACHS INTERNATIONAL | 84,200 | 1% | ▲ | 14,300 |
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 |
|---|---|---|---|---|---|---|
| 2025-12-26 | 1,158,900 | 0 | 841,800 | 0 | 317,100 | 0 |
| 2026-01-09 | 1,058,500 | 0 | 832,500 | 0 | 226,000 | 0 |
| 2026-01-16 | 1,008,000 | 0 | 793,900 | 0 | 214,100 | 0 |