[4974]タカラバイオ:【試薬・食品を開発】遺伝子工学を生かした治療の実用化に注力
Yahoo!
【プライム/化学】
売上高:450390
当期純利益:10410
総資産:1253340
時価:1158億円
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 |
|---|
| 20250904 | 904 | 908 | 901 | 904 | 180,000 | -77,900 | 100% | ▼▼▼ | 8888 | 51 | 8 | 93% | 4% |
| 20250903 | 911 | 918 | 904 | 907 | 257,900 | 15,800 | 100% | ▼▼ | 7777 | 51 | 9 | 93% | 5% |
| 20250902 | 915 | 923 | 911 | 911 | 242,100 | -37,000 | 99% | ▼ | 5228 | 51 | 11 | 93% | 5% |
| 20250910 | 918 | 918 | 910 | 911 | 208,300 | 10,900 | 99% | ▼▼ | 7777 | 0 | 0 | 93% | 2% |
| 20250829 | 912 | 919 | 907 | 910 | 263,600 | -534,800 | 100% | ▼▼ | 8888 | 51 | 13 | 93% | 5% |
| 20250828 | 932 | 932 | 911 | 912 | 798,400 | 459,800 | 98% | ▼ | 7777 | 0 | 0 | 94% | 5% |
| 20250909 | 928 | 935 | 919 | 921 | 197,400 | 18,300 | 99% | ▼ | 1777 | 51 | 0 | 94% | 4% |
| 20250901 | 908 | 923 | 904 | 918 | 279,100 | 15,500 | 101% | ▲ | 1771 | 51 | 11 | 94% | 6% |
| 20250911 | 909 | 921 | 909 | 919 | 216,400 | 8,100 | 101% | ▲ | 1771 | 0 | 3 | 94% | 3% |
| 20250912 | 927 | 935 | 919 | 929 | 242,900 | 26,500 | 101% | ▲▲ | 1111 | 40 | 0 | 95% | 4% |
| 20250905 | 907 | 929 | 907 | 927 | 353,100 | 173,100 | 103% | ▲ | 1111 | 0 | 7 | 95% | 7% |
| 20250908 | 931 | 932 | 922 | 927 | 179,100 | -174,000 | 100% | -- | 2225 | 0 | 0 | 95% | 7% |
| 20250827 | 940 | 942 | 927 | 934 | 338,600 | -304,400 | 100% | ▲ | 8882 | 0 | 0 | 96% | 8% |
| 20250826 | 956 | 959 | 932 | 933 | 643,000 | 53,700 | 97% | ▼▼ | 7777 | 0 | 0 | 96% | 8% |
| 20250820 | 899 | 905 | 889 | 893 | 244,000 | 32,600 | 99% | ▼▼ | 7777 | 51 | 2 | 97% | 6% |
| 20250819 | 908 | 908 | 898 | 898 | 211,400 | -89,600 | 99% | ▼ | 5228 | 0 | 3 | 98% | 9% |
| 20250916 | 935 | 967 | 933 | 957 | 541,400 | 298,500 | 103% | ▲▲▲ | 1111 | 40 | 0 | 98% | 7% |
| 20250825 | 989 | 989 | 957 | 957 | 589,300 | -434,300 | 98% | ▼ | 8228 | 0 | 0 | 98% | 11% |
| 20250818 | 895 | 908 | 894 | 908 | 301,000 | 37,700 | 102% | ▲▲▲▲ | 1111 | 40 | 4 | 99% | 10% |
| 20250917 | 965 | 971 | 954 | 962 | 326,400 | -215,000 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 99% | 8% |
| 20250918 | 963 | 966 | 953 | 962 | 299,400 | -27,000 | 100% | -- | 8885 | 0 | 0 | 99% | 6% |
| 20250822 | 949 | 990 | 947 | 975 | 1,023,600 | -2,632,900 | 101% | ▲▲ | 8882 | 0 | 0 | 100% | 14% |
| 20250821 | 950 | 1,039 | 950 | 964 | 3,656,500 | 3,412,500 | 108% | ▲ | 1111 | 0 | 0 | 100% | 14% |
TDNET
| strdate | 時間 | 企業名 | タイトル | url |
|---|
| 20250627 | 15:30 | タカラバイオ | 支配株主等に関する事項について | |
機関空売り
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 | 796,000 | 115,900 | 357,500 | 4,900 | 438,500 | 111,000 |
| 2025-08-29 | 749,700 | 95,300 | 337,800 | 4,700 | 411,900 | 90,600 |
| 2025-09-05 | 724,600 | 88,500 | 334,300 | 3,700 | 390,300 | 84,800 |
| 2025-09-12 | 682,800 | 86,700 | 324,900 | 3,900 | 357,900 | 82,800 |
EDINET