[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/医薬品】 売上高:540 当期純利益:-8720 総資産:35180 時価:49億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250912 | 590 | 591 | 580 | 584 | 116,300 | -48,400 | 99% | ▼▼▼ | 8888 | 0 | 0 | 85% | 0% |
| 20250911 | 608 | 608 | 591 | 591 | 164,700 | 132,600 | 97% | ▼▼ | 7777 | 0 | 0 | 86% | 0% |
| 20250916 | 582 | 601 | 576 | 595 | 105,100 | -11,200 | 102% | ▲ | 2882 | 0 | 0 | 86% | 2% |
| 20250917 | 596 | 603 | 589 | 602 | 42,200 | -62,900 | 101% | ▲▲ | 2222 | 0 | 0 | 90% | 3% |
| 20250904 | 622 | 626 | 607 | 608 | 118,800 | 61,700 | 97% | ▼▼ | 7777 | 0 | 0 | 88% | 0% |
| 20250910 | 610 | 611 | 608 | 610 | 32,100 | -24,800 | 100% | ▼ | 8288 | 0 | 0 | 89% | 0% |
| 20250909 | 616 | 621 | 607 | 613 | 56,900 | -2,600 | 100% | -- | 8885 | 0 | 0 | 89% | 1% |
| 20250908 | 617 | 628 | 611 | 613 | 59,500 | 20,000 | 100% | ▼ | 1117 | 0 | 0 | 89% | 1% |
| 20250905 | 610 | 618 | 607 | 615 | 39,500 | -79,300 | 101% | ▲ | 8582 | 0 | 0 | 89% | 1% |
| 20250828 | 626 | 632 | 614 | 622 | 216,000 | 125,400 | 99% | ▼▼▼▼▼▼▼ | 7777 | 24 | 0 | 90% | 0% |
| 20250903 | 640 | 641 | 625 | 625 | 57,100 | 5,700 | 98% | ▼ | 1717 | 0 | 0 | 91% | 0% |
| 20250829 | 622 | 629 | 616 | 626 | 67,800 | -148,200 | 101% | ▲ | 8282 | 0 | 0 | 91% | 1% |
| 20250901 | 622 | 631 | 621 | 626 | 86,300 | 18,500 | 100% | -- | 1144 | 0 | 0 | 91% | 1% |
| 20250827 | 639 | 642 | 629 | 629 | 90,600 | 8,200 | 98% | ▼▼▼▼▼▼ | 7777 | 0 | 0 | 91% | 0% |
| 20250826 | 643 | 644 | 637 | 639 | 82,400 | -18,000 | 100% | ▼▼▼▼▼ | 8888 | 0 | 0 | 93% | 0% |
| 20250902 | 626 | 640 | 626 | 640 | 51,400 | -34,900 | 102% | ▲ | 2222 | 0 | 0 | 93% | 3% |
| 20250825 | 657 | 657 | 642 | 642 | 100,400 | -6,600 | 99% | ▼▼▼▼ | 8888 | 0 | 0 | 93% | 0% |
| 20250822 | 665 | 675 | 648 | 650 | 107,000 | 19,900 | 98% | ▼▼▼ | 7777 | 0 | 0 | 94% | 0% |
| 20250821 | 673 | 682 | 665 | 665 | 87,100 | 9,100 | 99% | ▼▼ | 7777 | 0 | 0 | 97% | 3% |
| 20250818 | 685 | 692 | 666 | 667 | 227,900 | -298,900 | 100% | -- | 8225 | 0 | 0 | 99% | 3% |
| 20250820 | 688 | 688 | 671 | 671 | 78,000 | -44,500 | 98% | ▼ | 8228 | 0 | 0 | 98% | 4% |
| 20250819 | 671 | 693 | 670 | 688 | 122,500 | -105,400 | 103% | ▲ | 2282 | 0 | 0 | 100% | 6% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-09-11 | 4892 | モルガン・スタンレーMUFG証券株式会社 | 74,200 | 1% | ▲ | 10,700 |
| 2025-09-11 | 4892 | Barclays Capital Securities Ltd | 119,000 | 1% | ▲ | 7,600 |
| 2025-09-11 | 4892 | UBS AG | 56,200 | 1% | ▲ | 11,700 |
| 2025-09-04 | 4892 | Barclays Capital Securities Ltd | 120,800 | 1% | ▼ | -1,400 |
| 2025-09-04 | 4892 | GOLDMAN SACHS INTERNATIONAL | 63,900 | 1% | ▼ | -10,000 |
| 2025-09-04 | 4892 | UBS AG | 59,200 | 1% | ▲ | 8,300 |
| 2025-09-10 | 4892 | Barclays Capital Securities Ltd | 111,400 | 1% | ▼ | -1,900 |
| 2025-09-08 | 4892 | Barclays Capital Securities Ltd | 108,500 | 1% | ▼ | -12,300 |
| 2025-09-09 | 4892 | モルガン・スタンレーMUFG証券株式会社 | 63,500 | 1% | ▲ | 8,900 |
| 2025-09-09 | 4892 | Barclays Capital Securities Ltd | 113,300 | 1% | ▲ | 4,800 |
| 2025-09-09 | 4892 | UBS AG | 44,500 | 0% | ▼ | -11,100 |
| 2025-09-05 | 4892 | UBS AG | 55,600 | 1% | ▼ | -3,600 |
| 2025-08-28 | 4892 | UBS AG | 68,400 | 1% | ▼ | -22,400 |
| 2025-09-03 | 4892 | Barclays Capital Securities Ltd | 122,200 | 1% | ▲ | 6,300 |
| 2025-08-29 | 4892 | Barclays Capital Securities Ltd | 111,700 | 1% | ▼ | -2,000 |
| 2025-08-29 | 4892 | UBS AG | 62,400 | 1% | ▼ | -6,000 |
| 2025-09-01 | 4892 | Barclays Capital Securities Ltd | 115,900 | 1% | ▲ | 4,200 |
| 2025-09-01 | 4892 | GOLDMAN SACHS INTERNATIONAL | 73,900 | 1% | ▼ | -4,300 |
| 2025-09-01 | 4892 | UBS AG | 50,900 | 1% | ▼ | -11,500 |
| 2025-08-26 | 4892 | Barclays Capital Securities Ltd | 113,700 | 1% | ▲ | 11,600 |
| 2025-08-26 | 4892 | JPM Securities Japan Co Ltd. | 43,500 | 0% | ▼ | -11,200 |
| 2025-08-22 | 4892 | Barclays Capital Securities Ltd | 102,100 | 1% | ▲ | 4,900 |
| 2025-08-22 | 4892 | UBS AG | 90,800 | 1% | ▲ | 8,700 |
| 2025-08-22 | 4892 | JPM Securities Japan Co Ltd. | 54,700 | 1% | ▼ | -7,900 |
| 2025-08-22 | 4892 | モルガン・スタンレーMUFG証券株式会社 | 54,600 | 1% | ▲ | 11,000 |
| 2025-08-21 | 4892 | モルガン・スタンレーMUFG証券株式会社 | 43,600 | 0% | ▼ | -700 |
| 2025-08-21 | 4892 | Barclays Capital Securities Ltd | 97,200 | 1% | ▲ | 7,000 |
| 2025-08-21 | 4892 | JPM Securities Japan Co Ltd. | 62,600 | 1% | ▼ | |
| 2025-08-18 | 4892 | Barclays Capital Securities Ltd | 81,400 | 1% | ▼ | -20,900 |
| 2025-08-18 | 4892 | GOLDMAN SACHS INTERNATIONAL | 78,200 | 1% | ▲ | 5,700 |
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 1,070,500 | 0 | 561,300 | 0 | 509,200 | 0 |
| 2025-08-29 | 1,050,900 | 0 | 561,000 | 0 | 489,900 | 0 |
| 2025-09-05 | 1,027,200 | 0 | 557,300 | 0 | 469,900 | 0 |