[7774]Ｊ・ＴＥＣ:【バイオー】皮膚など再生医療製品を開発・製造・販売
Yahoo! 【グロース/18精密機器】 売上高:24550 当期純利益:-2550 総資産:65120 時価:293億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260219 | 624 | 625 | 609 | 618 | 64,900 | -150,300 | 99% | ▼▼ | 8888 | 0 | 3 | 97% | 19% |
| 20260306 | 722 | 733 | 708 | 723 | 129,700 | -171,600 | 99% | ▼ | 2228 | 0 | 0 | 91% | 31% |
| 20260305 | 717 | 731 | 697 | 731 | 301,300 | -272,800 | 105% | ▲ | 8282 | 0 | 0 | 92% | 36% |
| 20260304 | 748 | 773 | 680 | 693 | 574,100 | -147,000 | 87% | ▼ | 8888 | 0 | 0 | 87% | 31% |
| 20260303 | 777 | 883 | 756 | 793 | 721,100 | 318,200 | 103% | ▲ | 1171 | 0 | 0 | 100% | 53% |
| 20260302 | 785 | 795 | 755 | 768 | 402,900 | -178,900 | 96% | ▼ | 8228 | 0 | 0 | 96% | 48% |
| 20260227 | 706 | 796 | 706 | 796 | 581,800 | 417,200 | 114% | ▲ | 1111 | 0 | 1 | 100% | 54% |
| 20260226 | 704 | 704 | 684 | 696 | 164,600 | -155,300 | 99% | ▼ | 8228 | 0 | 2 | 99% | 34% |
| 20260225 | 669 | 710 | 668 | 700 | 319,900 | -669,000 | 103% | ▲▲▲ | 2222 | 0 | 3 | 100% | 35% |
| 20260220 | 650 | 676 | 626 | 631 | 350,600 | 285,700 | 102% | ▲ | 1111 | 0 | 3 | 100% | 22% |
| 20260204 | 532 | 538 | 527 | 538 | 73,600 | -82,700 | 102% | ▲▲ | 2222 | 0 | 4 | 92% | 4% |
| 20260218 | 638 | 644 | 620 | 624 | 215,200 | 5,200 | 98% | ▼ | 1117 | 0 | 4 | 98% | 20% |
| 20260216 | 605 | 611 | 598 | 609 | 115,900 | 20,100 | 101% | ▲▲ | 1111 | 0 | 6 | 100% | 18% |
| 20260213 | 596 | 601 | 587 | 601 | 95,800 | -40,500 | 102% | ▲ | 8822 | 0 | 3 | 100% | 16% |
| 20260212 | 595 | 606 | 590 | 590 | 136,300 | 1,000 | 99% | ▼ | 1117 | 0 | 4 | 99% | 14% |
| 20260210 | 561 | 594 | 561 | 594 | 135,300 | 9,400 | 106% | ▲▲▲▲▲▲ | 1171 | 0 | 1 | 100% | 15% |
| 20260209 | 575 | 576 | 558 | 560 | 125,900 | -3,500 | 101% | ▲▲▲▲▲ | 2222 | 0 | 5 | 96% | 8% |
| 20260206 | 574 | 574 | 555 | 556 | 129,400 | 74,500 | 100% | ▲▲▲▲ | 1111 | 0 | 6 | 96% | 7% |
| 20260205 | 540 | 554 | 536 | 554 | 54,900 | -18,700 | 103% | ▲▲▲ | 2222 | 0 | 4 | 95% | 7% |
| 20260224 | 628 | 694 | 603 | 679 | 988,900 | 638,300 | 108% | ▲▲ | 1771 | 10 | 1 | 100% | 31% |
| 20260217 | 609 | 637 | 600 | 634 | 210,000 | 94,100 | 104% | ▲▲▲ | 1111 | 41 | 5 | 100% | 22% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-02-27 | 7774 | Nomura International plc | 240,246 | 1% | ▼ | -5,052 |
| 2026-03-02 | 7774 | Nomura International plc | 247,565 | 1% | ▲ | 7,319 |
| 2026-03-04 | 7774 | Nomura International plc | 243,006 | 1% | ▼ | -4,559 |
| 2026-03-05 | 7774 | 大和証券株式会社 | 286,000 | 1% | ▲ | 52,100 |
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 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 519,100 | 255,100 | 232,000 | 0 | 287,100 | 255,100 |
| 2026-02-13 | 482,400 | 246,700 | 240,600 | 0 | 241,800 | 246,700 |
| 2026-02-20 | 477,200 | 258,100 | 236,500 | 0 | 240,700 | 258,100 |
| 2026-02-27 | 593,700 | 303,000 | 325,900 | 100 | 267,800 | 302,900 |