[7777]３ＤＭ:【医療材】自己組織化ペプチド技術を活用した医療材料を開発
Yahoo! 【グロース/18精密機器】 売上高:69341 当期純利益:-25010 総資産:65130 時価:496億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251222 | 314 | 337 | 307 | 314 | 7,413,700 | -8,657,500 | 102% | ▲ | 8582 | 0 | 3 | 85% | 3% |
| 20251223 | 321 | 336 | 311 | 323 | 5,537,000 | -1,876,700 | 103% | ▲▲ | 8222 | 0 | 2 | 87% | 5% |
| 20251224 | 329 | 353 | 323 | 348 | 9,575,100 | 4,038,100 | 108% | ▲▲▲ | 1111 | 40 | 1 | 94% | 13% |
| 20251225 | 353 | 378 | 341 | 373 | 9,457,000 | -118,100 | 107% | ▲▲▲▲ | 2222 | 0 | 1 | 100% | 21% |
| 20251226 | 365 | 369 | 337 | 358 | 12,339,500 | 2,882,500 | 96% | ▼ | 7717 | 0 | 11 | 96% | 16% |
| 20251229 | 359 | 378 | 353 | 373 | 7,243,800 | -5,095,700 | 104% | ▲ | 2282 | 0 | 8 | 100% | 21% |
| 20251230 | 368 | 381 | 357 | 359 | 5,738,700 | -1,505,100 | 96% | ▼ | 2228 | 0 | 9 | 96% | 17% |
| 20260105 | 366 | 370 | 348 | 363 | 4,414,300 | -1,324,400 | 101% | ▲ | 8882 | 0 | 8 | 97% | 18% |
| 20260106 | 365 | 383 | 362 | 366 | 6,136,800 | 1,722,500 | 101% | ▲▲ | 1171 | 0 | 7 | 98% | 19% |
| 20260107 | 363 | 363 | 344 | 353 | 6,342,800 | 206,000 | 96% | ▼ | 7777 | 0 | 6 | 95% | 15% |
| 20260108 | 348 | 365 | 345 | 363 | 4,246,700 | -2,096,100 | 103% | ▲ | 2282 | 51 | 3 | 97% | 18% |
| 20260109 | 363 | 363 | 349 | 352 | 3,660,600 | -586,100 | 97% | ▼ | 8228 | 0 | 4 | 94% | 14% |
| 20260113 | 364 | 392 | 362 | 379 | 13,190,800 | 9,530,200 | 108% | ▲ | 1111 | 0 | 3 | 100% | 23% |
| 20260114 | 379 | 382 | 368 | 374 | 5,032,700 | -8,158,100 | 99% | ▼ | 8228 | 0 | 2 | 99% | 21% |
| 20260115 | 372 | 404 | 365 | 400 | 7,936,700 | 2,904,000 | 107% | ▲ | 1771 | 0 | 1 | 100% | 30% |
| 20260116 | 421 | 480 | 416 | 480 | 31,027,600 | 23,090,900 | 120% | ▲▲ | 1111 | 40 | 1 | 100% | 56% |
| 20260119 | 534 | 539 | 475 | 491 | 20,365,300 | -10,662,300 | 102% | ▲▲▲ | 2222 | 22 | 0 | 100% | 59% |
| 20260120 | 490 | 492 | 460 | 461 | 7,725,000 | -12,640,300 | 94% | ▼ | 8888 | 0 | 0 | 94% | 50% |
| 20260121 | 445 | 496 | 442 | 460 | 11,773,500 | 4,048,500 | 100% | ▼▼ | 1777 | 22 | 0 | 94% | 49% |
| 20260122 | 484 | 489 | 448 | 450 | 6,434,300 | -5,339,200 | 98% | ▼▼▼ | 8228 | 24 | 0 | 92% | 43% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-01-20 | 7777 | MERRILL LYNCH INTERNATIONAL | 3,374,337 | 3% | ▲ | 82,200 |
| 2026-01-20 | 7777 | Barclays Capital Securities Ltd | 965,600 | 1% | ▼ | -2,100 |
| 2026-01-20 | 7777 | JPM Securities Japan Co Ltd. | 10,714,925 | 9% | ▼ | -905,100 |
| 2026-01-20 | 7777 | モルガン・スタンレーMUFG証券株式会社 | 3,626,874 | 3% | ▼ | -203,200 |
| 2026-01-19 | 7777 | Barclays Capital Securities Ltd | 967,700 | 1% | ▼ | -151,100 |
| 2026-01-19 | 7777 | JPM Securities Japan Co Ltd. | 11,620,025 | 10% | ▲ | 120,400 |
| 2026-01-19 | 7777 | MERRILL LYNCH INTERNATIONAL | 3,292,137 | 3% | ▲ | 281,400 |
| 2026-01-19 | 7777 | モルガン・スタンレーMUFG証券株式会社 | 3,830,074 | 3% | ▼ | -458,700 |
| 2026-01-16 | 7777 | MERRILL LYNCH INTERNATIONAL | 3,010,737 | 3% | ▼ | -185,800 |
| 2026-01-16 | 7777 | JPM Securities Japan Co Ltd. | 11,499,625 | 10% | ▲ | 209,400 |
| 2026-01-16 | 7777 | モルガン・スタンレーMUFG証券株式会社 | 4,288,774 | 4% | ▲ | 304,000 |
| 2026-01-16 | 7777 | Barclays Capital Securities Ltd | 1,118,800 | 1% | ▲ | 303,000 |
| 2026-01-15 | 7777 | モルガン・スタンレーMUFG証券株式会社 | 3,984,774 | 3% | ▼ | -245,700 |
| 2026-01-15 | 7777 | Barclays Capital Securities Ltd | 815,800 | 1% | ▼ | -544,500 |
| 2026-01-15 | 7777 | MERRILL LYNCH INTERNATIONAL | 3,196,537 | 3% | ▼ | -37,600 |
| 2026-01-15 | 7777 | JPM Securities Japan Co Ltd. | 11,290,225 | 9% | ▲ | 198,100 |
| 2026-01-14 | 7777 | モルガン・スタンレーMUFG証券株式会社 | 4,230,474 | 4% | ▲ | 78,400 |
| 2026-01-14 | 7777 | Barclays Capital Securities Ltd | 1,360,300 | 1% | ▲ | 44,500 |
| 2026-01-14 | 7777 | MERRILL LYNCH INTERNATIONAL | 3,234,137 | 3% | ▼ | -18,800 |
| 2026-01-13 | 7777 | JPM Securities Japan Co Ltd. | 11,092,125 | 9% | ▼ | -142,200 |
| 2026-01-13 | 7777 | Barclays Capital Securities Ltd | 1,315,800 | 1% | ▼ | -261,700 |
| 2026-01-13 | 7777 | MERRILL LYNCH INTERNATIONAL | 3,252,937 | 3% | ▼ | -127,600 |
| 2026-01-13 | 7777 | モルガン・スタンレーMUFG証券株式会社 | 4,152,074 | 3% | ▼ | -203,700 |
| 2026-01-09 | 7777 | Barclays Capital Securities Ltd | 1,577,500 | 1% | ▲ | 132,200 |
| 2026-01-09 | 7777 | モルガン・スタンレーMUFG証券株式会社 | 4,355,774 | 4% | ▲ | |
| 2026-01-09 | 7777 | MERRILL LYNCH INTERNATIONAL | 3,380,537 | 3% | ▲ | 195,200 |
| 2026-01-08 | 7777 | MERRILL LYNCH INTERNATIONAL | 3,185,337 | 3% | ▼ | -169,200 |
| 2026-01-08 | 7777 | Barclays Capital Securities Ltd | 1,445,300 | 1% | ▲ | 23,200 |
| 2026-01-07 | 7777 | モルガン・スタンレーMUFG証券株式会社 | 4,312,874 | 4% | ▲ | 344,800 |
| 2026-01-07 | 7777 | Barclays Capital Securities Ltd | 1,422,100 | 1% | ▲ | 299,500 |
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 |
|---|---|---|---|---|---|---|
| 2026-01-16 | 13,838,100 | 21,100 | 8,200,100 | 21,100 | 5,638,000 | 0 |
| 2026-01-09 | 15,649,900 | 0 | 9,112,900 | 0 | 6,537,000 | 0 |
| 2025-12-26 | 15,736,700 | 5,100 | 9,226,200 | 5,100 | 6,510,500 | 0 |