[4978]リプロセル:【創薬ベンチャー】iPS細胞関連の研究試薬
Yahoo! 【グロース/化学】 売上高:29780 当期純利益:1030 総資産:96700 時価:168億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250729 | 224 | 225 | 214 | 215 | 1,755,600 | -1,781,000 | 96% | ▼ | 8228 | 0 | 0 | 95% | 30% |
| 20250730 | 211 | 216 | 204 | 214 | 1,605,500 | -150,100 | 100% | ▼▼ | 8888 | 0 | 0 | 95% | 16% |
| 20250728 | 216 | 234 | 213 | 225 | 3,536,600 | 20,900 | 104% | ▲▲ | 1471 | 0 | 0 | 100% | 36% |
| 20250801 | 209 | 215 | 206 | 212 | 1,199,400 | -95,300 | 102% | ▲ | 2582 | 0 | 0 | 94% | 15% |
| 20250821 | 185 | 186 | 181 | 181 | 722,700 | -952,700 | 99% | ▼▼ | 8588 | 0 | 0 | 80% | 0% |
| 20250805 | 212 | 217 | 211 | 215 | 1,167,300 | 148,700 | 103% | ▲ | 1111 | 0 | 0 | 95% | 11% |
| 20250820 | 188 | 188 | 181 | 182 | 1,675,400 | 714,300 | 97% | ▼ | 7747 | 0 | 0 | 81% | 0% |
| 20250819 | 188 | 191 | 187 | 188 | 961,100 | 42,300 | 101% | ▲▲ | 4111 | 0 | 0 | 84% | 1% |
| 20250808 | 216 | 219 | 215 | 217 | 981,300 | 259,100 | 100% | ▼ | 4177 | 0 | 0 | 96% | 10% |
| 20250812 | 215 | 218 | 213 | 216 | 950,300 | -31,000 | 100% | ▼▼ | 8888 | 0 | 0 | 96% | 10% |
| 20250818 | 187 | 191 | 185 | 187 | 918,800 | -576,500 | 101% | ▲ | 8582 | 0 | 0 | 83% | 1% |
| 20250828 | 179 | 180 | 175 | 178 | 797,200 | 66,400 | 99% | ▼▼▼ | 7777 | 24 | 0 | 82% | 0% |
| 20250815 | 189 | 192 | 185 | 186 | 1,495,300 | -1,773,900 | 98% | ▼▼▼▼▼ | 8588 | 24 | 0 | 83% | 0% |
| 20250814 | 191 | 195 | 185 | 189 | 3,269,200 | 2,159,400 | 90% | ▼▼▼▼ | 7777 | 24 | 0 | 84% | 0% |
| 20250813 | 218 | 218 | 209 | 211 | 1,109,800 | 159,500 | 98% | ▼▼▼ | 4717 | 24 | 0 | 94% | 7% |
| 20250731 | 213 | 214 | 206 | 207 | 1,294,700 | -310,800 | 97% | ▼▼▼ | 8228 | 24 | 0 | 92% | 13% |
| 20250825 | 185 | 191 | 185 | 189 | 1,265,800 | 174,400 | 103% | ▲▲ | 1111 | 40 | 0 | 84% | 4% |
| 20250807 | 217 | 219 | 214 | 218 | 722,200 | -333,900 | 100% | -- | 2225 | 51 | 0 | 96% | 11% |
| 20250806 | 214 | 218 | 213 | 218 | 1,056,100 | -111,200 | 101% | ▲▲ | 2222 | 51 | 0 | 96% | 11% |
| 20250804 | 205 | 213 | 205 | 209 | 1,018,600 | -180,800 | 99% | ▼ | 8888 | 51 | 3 | 92% | 14% |
| 20250822 | 181 | 187 | 180 | 184 | 1,091,400 | 368,700 | 102% | ▲ | 1771 | 51 | 0 | 82% | 2% |
| 20250826 | 192 | 192 | 183 | 184 | 975,500 | -290,300 | 97% | ▼ | 2828 | 51 | 0 | 84% | 2% |
| 20250827 | 185 | 185 | 179 | 179 | 730,800 | -244,700 | 97% | ▼▼ | 8888 | 51 | 0 | 82% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-07-28 | 4978 | モルガン・スタンレーMUFG証券株式会社 | 1,695,085 | 2% | ▼ | -128,000 |
| 2025-07-28 | 4978 | GOLDMAN SACHS INTERNATIONAL | 1,102,165 | 1% | ▼ | -46,800 |
| 2025-07-28 | 4978 | Nomura International plc | 909,157 | 1% | ▼ | -249,016 |
| 2025-07-29 | 4978 | Barclays Capital Securities Ltd | 597,300 | 1% | ▲ | 40,500 |
| 2025-07-29 | 4978 | Nomura International plc | 1,151,504 | 1% | ▲ | 242,347 |
| 2025-07-29 | 4978 | UBS AG | 643,121 | 1% | ▲ | 116,000 |
| 2025-07-30 | 4978 | GOLDMAN SACHS INTERNATIONAL | 1,153,265 | 1% | ▲ | 51,100 |
| 2025-07-30 | 4978 | Nomura International plc | 1,244,148 | 1% | ▲ | 92,644 |
| 2025-07-31 | 4978 | Arrowstreet Capital, Limited Partnership | 523,800 | 1% | ▼ | -131,600 |
| 2025-07-31 | 4978 | Nomura International plc | 1,671,851 | 2% | ▲ | 427,703 |
| 2025-08-01 | 4978 | Arrowstreet Capital, Limited Partnership | 449,700 | 0% | ▼ | -74,100 |
| 2025-08-04 | 4978 | Barclays Capital Securities Ltd | 684,900 | 1% | ▲ | 87,600 |
| 2025-08-04 | 4978 | Nomura International plc | 1,530,443 | 2% | ▼ | -141,408 |
| 2025-08-05 | 4978 | モルガン・スタンレーMUFG証券株式会社 | 1,525,185 | 2% | ▼ | -169,900 |
| 2025-08-05 | 4978 | GOLDMAN SACHS INTERNATIONAL | 1,104,965 | 1% | ▼ | -48,300 |
| 2025-08-05 | 4978 | Nomura International plc | 1,260,753 | 1% | ▼ | -269,690 |
| 2025-08-06 | 4978 | モルガン・スタンレーMUFG証券株式会社 | 1,638,985 | 2% | ▲ | 113,800 |
| 2025-08-06 | 4978 | Barclays Capital Securities Ltd | 778,200 | 1% | ▲ | 93,300 |
| 2025-08-06 | 4978 | GOLDMAN SACHS INTERNATIONAL | 1,040,365 | 1% | ▼ | -64,600 |
| 2025-08-06 | 4978 | Nomura International plc | 1,208,830 | 1% | ▼ | -51,923 |
| 2025-08-06 | 4978 | UBS AG | 672,621 | 1% | ▲ | 29,500 |
| 2025-08-07 | 4978 | GOLDMAN SACHS INTERNATIONAL | 1,045,965 | 1% | ▲ | 5,600 |
| 2025-08-08 | 4978 | Nomura International plc | 1,081,413 | 1% | ▼ | -127,417 |
| 2025-08-08 | 4978 | GOLDMAN SACHS INTERNATIONAL | 1,022,265 | 1% | ▼ | -23,700 |
| 2025-08-08 | 4978 | UBS AG | 504,521 | 1% | ▼ | -168,100 |
| 2025-08-12 | 4978 | モルガン・スタンレーMUFG証券株式会社 | 1,777,985 | 2% | ▲ | 139,000 |
| 2025-08-12 | 4978 | Nomura International plc | 1,027,473 | 1% | ▼ | -53,940 |
| 2025-08-13 | 4978 | モルガン・スタンレーMUFG証券株式会社 | 1,912,685 | 2% | ▲ | 134,700 |
| 2025-08-14 | 4978 | モルガン・スタンレーMUFG証券株式会社 | 2,094,685 | 2% | ▲ | 182,000 |
| 2025-08-14 | 4978 | Barclays Capital Securities Ltd | 653,600 | 1% | ▼ | -124,600 |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 5,859,200 | 0 | 2,914,200 | 0 | 2,945,000 | 0 |
| 2025-08-08 | 5,503,600 | 0 | 2,907,700 | 0 | 2,595,900 | 0 |
| 2025-08-15 | 5,998,500 | 0 | 2,939,400 | 0 | 3,059,100 | 0 |
| 2025-08-22 | 6,167,400 | 0 | 3,072,200 | 0 | 3,095,200 | 0 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2024-01-31 16:09 | S100SPEK | モルガン・スタンレーＭＵＦＧ証券株式会社 | 変更報告書 |
| 2024-03-06 15:56 | S100T0CV | モルガン・スタンレーＭＵＦＧ証券株式会社 | 変更報告書（特例対象株券等） |
| 2024-04-19 11:42 | S100TATT | モルガン・スタンレーＭＵＦＧ証券株式会社 | 変更報告書（特例対象株券等） |
| 2024-07-04 11:56 | S100TZS8 | モルガン・スタンレーＭＵＦＧ証券株式会社 | 変更報告書（特例対象株券等） |
| 2024-07-19 12:02 | S100U2TF | モルガン・スタンレーＭＵＦＧ証券株式会社 | 変更報告書（特例対象株券等） |