[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:128億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260206 | 296 | 296 | 282 | 287 | 494,600 | 248,100 | 97% | ▼▼ | 7777 | 0 | 5 | 83% | 1% |
| 20260209 | 289 | 297 | 288 | 292 | 375,000 | -119,600 | 102% | ▲ | 2282 | 0 | 2 | 85% | 2% |
| 20260205 | 297 | 303 | 294 | 295 | 246,500 | 23,300 | 99% | ▼ | 1117 | 0 | 6 | 86% | 4% |
| 20260212 | 300 | 308 | 299 | 302 | 288,100 | -95,300 | 99% | ▼ | 2228 | 0 | 3 | 88% | 5% |
| 20260204 | 295 | 300 | 293 | 298 | 223,200 | -228,100 | 100% | -- | 8285 | 0 | 7 | 86% | 5% |
| 20260210 | 293 | 306 | 293 | 304 | 383,400 | 8,400 | 104% | ▲▲ | 1111 | 40 | 3 | 88% | 6% |
| 20260224 | 331 | 332 | 308 | 317 | 1,847,000 | -9,948,700 | 91% | ▼▼ | 8888 | 0 | 4 | 88% | 10% |
| 20260213 | 300 | 332 | 291 | 315 | 1,727,500 | 1,439,400 | 104% | ▲ | 1741 | 10 | 2 | 92% | 10% |
| 20260203 | 299 | 302 | 290 | 298 | 451,300 | -71,400 | 100% | ▼▼ | 8888 | 0 | 8 | 86% | 11% |
| 20260202 | 315 | 315 | 295 | 299 | 522,700 | 215,300 | 95% | ▼ | 7717 | 0 | 10 | 87% | 12% |
| 20260217 | 344 | 346 | 322 | 330 | 2,209,000 | -4,190,300 | 92% | ▼ | 8228 | 0 | 8 | 92% | 15% |
| 20260218 | 325 | 344 | 318 | 333 | 1,413,500 | -795,500 | 101% | ▲ | 8882 | 0 | 2 | 93% | 16% |
| 20260225 | 322 | 348 | 320 | 345 | 2,018,800 | 171,800 | 109% | ▲ | 1171 | 0 | 1 | 96% | 20% |
| 20260226 | 345 | 354 | 337 | 343 | 994,300 | -1,024,500 | 99% | ▼ | 2228 | 0 | 2 | 95% | 20% |
| 20260130 | 310 | 319 | 305 | 315 | 307,400 | -43,000 | 101% | ▲▲ | 2222 | 0 | 11 | 91% | 22% |
| 20260219 | 341 | 357 | 323 | 351 | 2,482,300 | 1,068,800 | 105% | ▲▲ | 1111 | 40 | 6 | 98% | 22% |
| 20260220 | 383 | 416 | 337 | 349 | 11,795,700 | 9,313,400 | 99% | ▼ | 1117 | 22 | 0 | 97% | 22% |
| 20260216 | 323 | 371 | 320 | 360 | 6,399,300 | 4,671,800 | 114% | ▲▲ | 1111 | 40 | 1 | 100% | 25% |
| 20260128 | 315 | 315 | 303 | 303 | 380,300 | 94,400 | 95% | ▼ | 7717 | 51 | 13 | 88% | 26% |
| 20260129 | 303 | 316 | 301 | 313 | 350,400 | -29,900 | 103% | ▲ | 2882 | 51 | 12 | 91% | 27% |
| 20260227 | 342 | 370 | 341 | 370 | 1,335,400 | 341,100 | 108% | ▲ | 1171 | 0 | 1 | 100% | 29% |
| 20260127 | 312 | 326 | 311 | 318 | 285,900 | -197,500 | 101% | ▲ | 8222 | 0 | 14 | 92% | 33% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-01-27 | 7776 | Nomura International plc | 1,167,500 | 3% | ▼ | -33,114 |
| 2026-01-28 | 7776 | Nomura International plc | 1,232,054 | 3% | ▲ | 64,554 |
| 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 |
| 2026-01-29 | 7776 | Nomura International plc | 1,201,254 | 3% | ▼ | -30,800 |
| 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 |
| 2026-01-30 | 7776 | モルガン・スタンレーMUFG証券株式会社 | 954,400 | 3% | ▼ | -70,700 |
| 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 |
| 2026-02-03 | 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 |
| 2026-02-04 | 7776 | BNP Paribas Financial Markets SNC | 285,500 | 1% | ▼ | -26,400 |
| 2026-02-04 | 7776 | Nomura International plc | 1,132,202 | 3% | ▼ | -44,902 |
| 2026-02-05 | 7776 | モルガン・スタンレーMUFG証券株式会社 | 823,200 | 2% | ▼ | -53,200 |
| 2026-02-06 | 7776 | JPM Securities Japan Co Ltd. | 411,200 | 1% | ▲ | 41,500 |
| 2026-02-06 | 7776 | Nomura International plc | 1,156,618 | 3% | ▲ | 24,416 |
| 2026-02-09 | 7776 | モルガン・スタンレーMUFG証券株式会社 | 752,300 | 2% | ▼ | -70,900 |
| 2026-02-09 | 7776 | Nomura International plc | 1,056,025 | 3% | ▼ | |
| 2026-02-10 | 7776 | JPM Securities Japan Co Ltd. | 381,000 | 1% | ▼ | -30,200 |
| 2026-02-10 | 7776 | Nomura International plc | 955,195 | 3% | ▼ | -100,830 |
| 2026-02-10 | 7776 | モルガン・スタンレーMUFG証券株式会社 | 707,000 | 2% | ▼ | -45,300 |
| 2026-02-13 | 7776 | モルガン・スタンレーMUFG証券株式会社 | 821,500 | 2% | ▲ | 114,500 |
| 2026-02-13 | 7776 | Nomura International plc | 1,048,284 | 3% | ▲ | 93,089 |
| 2026-02-16 | 7776 | モルガン・スタンレーMUFG証券株式会社 | 669,700 | 2% | ▼ | -151,800 |
| 2026-02-16 | 7776 | Nomura International plc | 1,107,921 | 3% | ▲ | 59,637 |
| 2026-02-17 | 7776 | Nomura International plc | 1,246,963 | 3% | ▲ | 139,042 |
| 2026-02-17 | 7776 | モルガン・スタンレーMUFG証券株式会社 | 814,900 | 2% | ▲ | |
| 2026-02-18 | 7776 | JPM Securities Japan Co Ltd. | 416,700 | 1% | ▲ | 35,700 |
| 2026-02-18 | 7776 | モルガン・スタンレーMUFG証券株式会社 | 766,200 | 2% | ▼ | -48,700 |
| 2026-02-18 | 7776 | Nomura International plc | 1,159,680 | 3% | ▼ | -87,283 |
| 2026-02-19 | 7776 | JPM Securities Japan Co Ltd. | 470,600 | 1% | ▲ |
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 |
|---|---|---|---|---|---|---|
| 2026-01-30 | 3,722,000 | 0 | 1,677,100 | 0 | 2,044,900 | 0 |
| 2026-02-06 | 3,559,600 | 0 | 1,657,100 | 0 | 1,902,500 | 0 |
| 2026-02-13 | 3,641,100 | 3,000 | 1,692,600 | 3,000 | 1,948,500 | 0 |
| 2026-02-20 | 4,214,700 | 2,400 | 1,898,100 | 2,400 | 2,316,600 | 0 |