[7776]セルシード:【医療用細胞シート】食道の機能を再生させるシートを開発中
Yahoo! 【グロース/18精密機器】 売上高:1930 当期純利益:-8590 総資産:24330 時価:104億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260113 | 286 | 289 | 277 | 286 | 582,400 | -82,700 | 101% | ▲ | 8882 | 0 | 2 | 99% | 23% |
| 20260114 | 317 | 325 | 301 | 320 | 5,539,400 | 4,957,000 | 112% | ▲▲ | 1111 | 40 | 2 | 100% | 38% |
| 20260115 | 324 | 386 | 321 | 345 | 7,214,000 | 1,674,600 | 108% | ▲▲▲ | 1111 | 41 | 1 | 100% | 49% |
| 20260116 | 345 | 353 | 332 | 341 | 2,125,800 | -5,088,200 | 99% | ▼ | 8228 | 0 | 0 | 99% | 47% |
| 20260119 | 345 | 346 | 324 | 325 | 1,169,400 | -956,400 | 95% | ▼▼ | 8858 | 0 | 0 | 94% | 40% |
| 20260120 | 326 | 327 | 311 | 314 | 803,200 | -366,200 | 97% | ▼▼▼ | 8888 | 24 | 0 | 91% | 35% |
| 20260121 | 310 | 314 | 304 | 306 | 695,400 | -107,800 | 97% | ▼▼▼▼ | 8888 | 24 | 0 | 89% | 32% |
| 20260122 | 309 | 313 | 301 | 303 | 510,900 | -184,500 | 99% | ▼▼▼▼▼ | 8888 | 24 | 0 | 88% | 31% |
| 20260123 | 306 | 322 | 303 | 316 | 707,300 | 196,400 | 104% | ▲ | 1171 | 0 | 0 | 92% | 36% |
| 20260126 | 311 | 331 | 309 | 315 | 483,400 | -223,900 | 100% | ▼ | 2228 | 51 | 0 | 91% | 36% |
| 20260127 | 312 | 326 | 311 | 318 | 285,900 | -197,500 | 101% | ▲ | 8222 | 0 | 0 | 92% | 33% |
| 20260128 | 315 | 315 | 303 | 303 | 380,300 | 94,400 | 95% | ▼ | 7717 | 51 | 0 | 88% | 26% |
| 20260129 | 303 | 316 | 301 | 313 | 350,400 | -29,900 | 103% | ▲ | 2882 | 51 | 0 | 91% | 27% |
| 20260130 | 310 | 319 | 305 | 315 | 307,400 | -43,000 | 101% | ▲▲ | 2222 | 0 | 0 | 91% | 22% |
| 20260202 | 315 | 315 | 295 | 299 | 522,700 | 215,300 | 95% | ▼ | 7717 | 0 | 0 | 87% | 12% |
| 20260203 | 299 | 302 | 290 | 298 | 451,300 | -71,400 | 100% | ▼▼ | 8888 | 0 | 0 | 86% | 11% |
| 20260204 | 295 | 300 | 293 | 298 | 223,200 | -228,100 | 100% | -- | 8285 | 0 | 0 | 86% | 5% |
| 20260205 | 297 | 303 | 294 | 295 | 246,500 | 23,300 | 99% | ▼ | 1117 | 0 | 0 | 86% | 4% |
| 20260206 | 296 | 296 | 282 | 287 | 494,600 | 248,100 | 97% | ▼▼ | 7777 | 0 | 0 | 83% | 1% |
| 20260209 | 289 | 297 | 288 | 292 | 375,000 | -119,600 | 102% | ▲ | 2282 | 0 | 2 | 85% | 2% |
| 20260210 | 293 | 306 | 293 | 304 | 383,400 | 8,400 | 104% | ▲▲ | 1111 | 40 | 0 | 88% | 6% |
| 20260212 | 300 | 308 | 299 | 302 | 288,100 | -95,300 | 99% | ▼ | 2228 | 0 | 0 | 88% | 5% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-02-09 | 7776 | モルガン・スタンレーMUFG証券株式会社 | 752,300 | 2% | ▼ | -70,900 |
| 2026-02-06 | 7776 | JPM Securities Japan Co Ltd. | 411,200 | 1% | ▲ | 41,500 |
| 2026-02-06 | 7776 | Nomura International plc | 1,156,618 | 3% | ▲ | 24,416 |
| 2026-02-05 | 7776 | モルガン・スタンレーMUFG証券株式会社 | 823,200 | 2% | ▼ | -53,200 |
| 2026-02-04 | 7776 | BNP Paribas Financial Markets SNC | 285,500 | 1% | ▼ | -26,400 |
| 2026-02-04 | 7776 | Nomura International plc | 1,132,202 | 3% | ▼ | -44,902 |
| 2026-02-03 | 7776 | Barclays Capital Securities Ltd | 1,034,900 | 3% | ▼ | 0 |
| 2026-02-03 | 7776 | Nomura International plc | 1,177,104 | 3% | ▼ | -24,150 |
| 2026-02-03 | 7776 | モルガン・スタンレーMUFG証券株式会社 | 876,400 | 2% | ▼ | -24,500 |
| 2026-02-02 | 7776 | モルガン・スタンレーMUFG証券株式会社 | 900,900 | 3% | ▼ | -53,500 |
| 2026-01-30 | 7776 | モルガン・スタンレーMUFG証券株式会社 | 954,400 | 3% | ▼ | -70,700 |
| 2026-01-29 | 7776 | モルガン・スタンレーMUFG証券株式会社 | 1,025,100 | 3% | ▼ | -120,500 |
| 2026-01-29 | 7776 | Nomura International plc | 1,201,254 | 3% | ▼ | -30,800 |
| 2026-01-28 | 7776 | モルガン・スタンレーMUFG証券株式会社 | 1,145,600 | 3% | ▲ | 34,700 |
| 2026-01-28 | 7776 | Nomura International plc | 1,232,054 | 3% | ▲ | 64,554 |
| 2026-01-27 | 7776 | Nomura International plc | 1,167,500 | 3% | ▼ | -33,114 |
| 2026-01-26 | 7776 | モルガン・スタンレーMUFG証券株式会社 | 1,110,900 | 3% | ▲ | 37,500 |
| 2026-01-23 | 7776 | モルガン・スタンレーMUFG証券株式会社 | 1,073,400 | 3% | ▲ | 22,200 |
| 2026-01-23 | 7776 | Barclays Capital Securities Ltd | 1,034,900 | 3% | ▲ | 14,500 |
| 2026-01-23 | 7776 | BNP Paribas Financial Markets SNC | 311,900 | 1% | ▼ | -19,200 |
| 2026-01-23 | 7776 | JPM Securities Japan Co Ltd. | 369,700 | 1% | ▲ | 1,700 |
| 2026-01-23 | 7776 | Nomura International plc | 1,200,614 | 3% | ▼ | -198,016 |
| 2026-01-22 | 7776 | JPM Securities Japan Co Ltd. | 368,000 | 1% | ▼ | -1,700 |
| 2026-01-22 | 7776 | モルガン・スタンレーMUFG証券株式会社 | 1,051,200 | 3% | ▲ | 34,000 |
| 2026-01-21 | 7776 | JPM Securities Japan Co Ltd. | 369,700 | 1% | ▲ | |
| 2026-01-21 | 7776 | Nomura International plc | 1,398,630 | 4% | ▼ | -93,007 |
| 2026-01-21 | 7776 | モルガン・スタンレーMUFG証券株式会社 | 1,017,200 | 3% | ▼ | |
| 2026-01-20 | 7776 | モルガン・スタンレーMUFG証券株式会社 | 1,014,000 | 3% | ▼ | -52,000 |
| 2026-01-19 | 7776 | モルガン・スタンレーMUFG証券株式会社 | 1,066,000 | 3% | ▲ | 108,000 |
| 2026-01-19 | 7776 | Nomura International plc | 1,491,637 | 4% | ▲ | 204,591 |
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 | 3,559,600 | 0 | 1,657,100 | 0 | 1,902,500 | 0 |
| 2026-01-30 | 3,722,000 | 0 | 1,677,100 | 0 | 2,044,900 | 0 |
| 2026-01-23 | 3,759,200 | 0 | 1,701,700 | 0 | 2,057,500 | 0 |
| 2026-01-16 | 3,886,300 | 0 | 1,728,000 | 0 | 2,158,300 | 0 |