[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: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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251002 | 610 | 639 | 598 | 621 | 789,100 | -2,084,800 | 104% | ▲ | 8222 | 0 | 0 | 99% | 6% |
| 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% |
| 20251006 | 605 | 618 | 601 | 612 | 116,200 | -130,200 | 103% | ▲ | 8282 | 0 | 0 | 99% | 5% |
| 20250910 | 610 | 611 | 608 | 610 | 32,100 | -24,800 | 100% | ▼ | 8288 | 0 | 0 | 89% | 0% |
| 20250922 | 600 | 606 | 593 | 603 | 152,500 | 79,300 | 102% | ▲▲ | 1171 | 0 | 0 | 94% | 3% |
| 20251007 | 612 | 612 | 599 | 602 | 80,600 | -35,600 | 98% | ▼ | 8828 | 0 | 0 | 97% | 3% |
| 20250917 | 596 | 603 | 589 | 602 | 42,200 | -62,900 | 101% | ▲▲ | 2222 | 0 | 0 | 90% | 3% |
| 20251008 | 603 | 615 | 598 | 601 | 66,000 | -14,600 | 100% | ▼▼ | 2888 | 0 | 0 | 97% | 3% |
| 20250930 | 592 | 600 | 583 | 598 | 67,100 | 23,800 | 101% | ▲▲ | 1771 | 0 | 0 | 93% | 2% |
| 20251001 | 594 | 698 | 583 | 598 | 2,873,900 | 2,806,800 | 100% | -- | 1414 | 22 | 0 | 93% | 2% |
| 20250924 | 611 | 614 | 587 | 596 | 134,200 | -18,300 | 99% | ▼ | 2828 | 0 | 0 | 93% | 2% |
| 20251003 | 615 | 631 | 593 | 596 | 246,400 | -542,700 | 96% | ▼ | 8828 | 0 | 0 | 96% | 2% |
| 20250916 | 582 | 601 | 576 | 595 | 105,100 | -11,200 | 102% | ▲ | 2882 | 0 | 12 | 86% | 2% |
| 20250919 | 601 | 601 | 585 | 593 | 73,200 | -3,100 | 100% | ▲ | 5822 | 0 | 0 | 91% | 2% |
| 20250929 | 593 | 599 | 591 | 593 | 43,300 | 12,900 | 100% | ▲ | 7471 | 0 | 0 | 93% | 2% |
| 20250925 | 600 | 600 | 590 | 591 | 50,000 | -84,200 | 99% | ▼▼ | 8288 | 0 | 0 | 92% | 1% |
| 20250926 | 595 | 600 | 591 | 591 | 30,400 | -19,600 | 100% | -- | 5285 | 0 | 0 | 92% | 1% |
| 20250918 | 598 | 601 | 590 | 591 | 76,300 | 34,100 | 98% | ▼ | 7117 | 0 | 0 | 89% | 1% |
| 20250911 | 608 | 608 | 591 | 591 | 164,700 | 132,600 | 97% | ▼▼ | 7777 | 0 | 0 | 86% | 0% |
| 20250912 | 590 | 591 | 580 | 584 | 116,300 | -48,400 | 99% | ▼▼▼ | 8888 | 0 | 13 | 85% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-10-02 | 4892 | UBS AG | 119,600 | 1% | ▲ | 13,100 |
| 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 |
| 2025-09-10 | 4892 | Barclays Capital Securities Ltd | 111,400 | 1% | ▼ | -1,900 |
| 2025-09-22 | 4892 | モルガン・スタンレーMUFG証券株式会社 | 69,300 | 1% | ▼ | -2,100 |
| 2025-09-17 | 4892 | UBS AG | 47,200 | 0% | ▼ | -6,600 |
| 2025-09-17 | 4892 | モルガン・スタンレーMUFG証券株式会社 | 71,400 | 1% | ▲ | 600 |
| 2025-09-30 | 4892 | GOLDMAN SACHS INTERNATIONAL | 57,500 | 1% | ▲ | 3,600 |
| 2025-10-01 | 4892 | モルガン・スタンレーMUFG証券株式会社 | 110,000 | 1% | ▲ | 46,000 |
| 2025-10-01 | 4892 | Barclays Capital Securities Ltd | 121,700 | 1% | ▲ | 14,500 |
| 2025-10-01 | 4892 | GOLDMAN SACHS INTERNATIONAL | 88,600 | 1% | ▲ | 31,100 |
| 2025-10-01 | 4892 | UBS AG | 106,500 | 1% | ▲ | |
| 2025-09-24 | 4892 | Barclays Capital Securities Ltd | 107,200 | 1% | ▲ | 8,700 |
| 2025-10-03 | 4892 | Barclays Capital Securities Ltd | 108,100 | 1% | ▼ | -13,600 |
| 2025-10-03 | 4892 | GOLDMAN SACHS INTERNATIONAL | 96,700 | 1% | ▲ | 8,100 |
| 2025-10-03 | 4892 | UBS AG | 127,000 | 1% | ▲ | 7,400 |
| 2025-09-16 | 4892 | Barclays Capital Securities Ltd | 106,200 | 1% | ▼ | -12,800 |
| 2025-09-16 | 4892 | GOLDMAN SACHS INTERNATIONAL | 53,900 | 1% | ▼ | -10,000 |
| 2025-09-16 | 4892 | モルガン・スタンレーMUFG証券株式会社 | 70,800 | 1% | ▼ | -3,400 |
| 2025-09-19 | 4892 | Barclays Capital Securities Ltd | 98,500 | 1% | ▼ | -7,700 |
| 2025-09-19 | 4892 | UBS AG | 43,200 | 0% | ▼ | -4,700 |
| 2025-09-18 | 4892 | UBS AG | 47,900 | 1% | ▲ | 700 |
| 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 |
| 2025-09-26 | 4892 | モルガン・スタンレーMUFG証券株式会社 | 64,000 | 1% | ▼ | -5,300 |
| 2025-09-12 | 4892 | UBS AG | 53,800 | 1% | ▼ | -2,400 |
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 |
|---|---|---|---|---|---|---|
| 2025-09-12 | 1,057,000 | 0 | 593,300 | 0 | 463,700 | 0 |
| 2025-09-19 | 1,050,200 | 0 | 635,400 | 0 | 414,800 | 0 |
| 2025-09-26 | 1,042,500 | 0 | 784,200 | 0 | 258,300 | 0 |
| 2025-10-03 | 1,143,200 | 0 | 825,000 | 0 | 318,200 | 0 |