[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:605億円
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 | 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 | 17 | 94% | 50% |
| 20260121 | 445 | 496 | 442 | 460 | 11,773,500 | 4,048,500 | 100% | ▼▼ | 1777 | 22 | 14 | 94% | 49% |
| 20260122 | 484 | 489 | 448 | 450 | 6,434,300 | -5,339,200 | 98% | ▼▼▼ | 8228 | 24 | 15 | 92% | 43% |
| 20260123 | 447 | 466 | 435 | 464 | 4,371,300 | -2,063,000 | 103% | ▲ | 8882 | 0 | 12 | 95% | 44% |
| 20260126 | 458 | 466 | 449 | 453 | 4,287,500 | -83,800 | 98% | ▼ | 5228 | 51 | 12 | 92% | 30% |
| 20260127 | 455 | 463 | 446 | 450 | 2,897,000 | -1,390,500 | 99% | ▼▼ | 8888 | 51 | 11 | 92% | 28% |
| 20260128 | 446 | 450 | 423 | 428 | 4,312,900 | 1,415,900 | 95% | ▼▼▼ | 7777 | 24 | 9 | 87% | 22% |
| 20260129 | 429 | 449 | 423 | 445 | 3,531,700 | -781,200 | 104% | ▲ | 8582 | 51 | 5 | 91% | 26% |
| 20260130 | 442 | 447 | 435 | 436 | 2,415,300 | -1,116,400 | 98% | ▼ | 8228 | 51 | 7 | 89% | 24% |
| 20260202 | 435 | 458 | 431 | 442 | 3,251,300 | 836,000 | 101% | ▲ | 1771 | 51 | 3 | 90% | 26% |
| 20260203 | 449 | 458 | 443 | 447 | 2,781,600 | -469,700 | 101% | ▲▲ | 5222 | 51 | 5 | 91% | 27% |
| 20260204 | 453 | 464 | 447 | 463 | 3,983,000 | 1,201,400 | 104% | ▲▲▲ | 1111 | 40 | 5 | 94% | 32% |
| 20260205 | 462 | 467 | 451 | 459 | 3,493,700 | -489,300 | 99% | ▼ | 2228 | 0 | 4 | 93% | 30% |
| 20260206 | 454 | 465 | 442 | 464 | 4,280,400 | 786,700 | 101% | ▲ | 7771 | 0 | 3 | 95% | 32% |
| 20260209 | 470 | 473 | 462 | 472 | 3,412,200 | -868,200 | 102% | ▲▲ | 2222 | 0 | 2 | 96% | 26% |
| 20260210 | 475 | 509 | 475 | 506 | 5,831,000 | 2,418,800 | 107% | ▲▲▲ | 1111 | 41 | 1 | 100% | 35% |
| 20260212 | 500 | 549 | 493 | 549 | 8,376,800 | 2,545,800 | 108% | ▲▲▲▲ | 1111 | 41 | 1 | 100% | 37% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-02-06 | 7777 | MERRILL LYNCH INTERNATIONAL | 3,125,037 | 3% | ▼ | -66,900 |
| 2026-02-06 | 7777 | モルガン・スタンレーMUFG証券株式会社 | 2,753,274 | 2% | ▼ | -246,200 |
| 2026-02-06 | 7777 | JPM Securities Japan Co Ltd. | 9,760,225 | 8% | ▼ | -351,500 |
| 2026-02-05 | 7777 | MERRILL LYNCH INTERNATIONAL | 3,191,937 | 3% | ▼ | -48,600 |
| 2026-02-05 | 7777 | JPM Securities Japan Co Ltd. | 10,111,725 | 8% | ▲ | |
| 2026-02-05 | 7777 | Barclays Capital Securities Ltd | 1,277,200 | 1% | ▼ | -96,611 |
| 2026-02-05 | 7777 | モルガン・スタンレーMUFG証券株式会社 | 2,999,474 | 2% | ▼ | |
| 2026-02-05 | 7777 | UBS AG | 901,400 | 1% | ▲ | 107,400 |
| 2026-02-04 | 7777 | モルガン・スタンレーMUFG証券株式会社 | 3,054,174 | 3% | ▼ | -310,700 |
| 2026-02-04 | 7777 | MERRILL LYNCH INTERNATIONAL | 3,240,537 | 3% | ▼ | -123,900 |
| 2026-02-04 | 7777 | Barclays Capital Securities Ltd | 1,373,811 | 1% | ▼ | -89,989 |
| 2026-02-03 | 7777 | MERRILL LYNCH INTERNATIONAL | 3,364,437 | 3% | ▼ | -23,800 |
| 2026-02-03 | 7777 | UBS AG | 794,000 | 1% | ▲ | 140,900 |
| 2026-02-02 | 7777 | Barclays Capital Securities Ltd | 1,463,800 | 1% | ▲ | 359,900 |
| 2026-02-02 | 7777 | MERRILL LYNCH INTERNATIONAL | 3,388,237 | 3% | ▼ | -71,000 |
| 2026-02-02 | 7777 | UBS AG | 653,100 | 1% | ▲ | |
| 2026-02-02 | 7777 | モルガン・スタンレーMUFG証券株式会社 | 3,364,874 | 3% | ▼ | -44,900 |
| 2026-01-30 | 7777 | Barclays Capital Securities Ltd | 1,103,900 | 1% | ▼ | -128,500 |
| 2026-01-30 | 7777 | モルガン・スタンレーMUFG証券株式会社 | 3,409,774 | 3% | ▲ | 43,500 |
| 2026-01-29 | 7777 | Barclays Capital Securities Ltd | 1,232,400 | 1% | ▲ | 40,600 |
| 2026-01-29 | 7777 | MERRILL LYNCH INTERNATIONAL | 3,459,237 | 3% | ▼ | -29,300 |
| 2026-01-29 | 7777 | モルガン・スタンレーMUFG証券株式会社 | 3,366,274 | 3% | ▼ | -120,000 |
| 2026-01-28 | 7777 | JPM Securities Japan Co Ltd. | 10,026,625 | 8% | ▲ | 94,600 |
| 2026-01-28 | 7777 | MERRILL LYNCH INTERNATIONAL | 3,488,537 | 3% | ▲ | 49,100 |
| 2026-01-28 | 7777 | Barclays Capital Securities Ltd | 1,191,800 | 1% | ▼ | -49,000 |
| 2026-01-27 | 7777 | MERRILL LYNCH INTERNATIONAL | 3,439,437 | 3% | ▲ | 40,400 |
| 2026-01-27 | 7777 | JPM Securities Japan Co Ltd. | 9,932,025 | 8% | ▼ | -877,300 |
| 2026-01-26 | 7777 | モルガン・スタンレーMUFG証券株式会社 | 3,486,274 | 3% | ▲ | 217,800 |
| 2026-01-26 | 7777 | MERRILL LYNCH INTERNATIONAL | 3,399,037 | 3% | ▲ | 123,700 |
| 2026-01-26 | 7777 | JPM Securities Japan Co Ltd. | 10,809,325 | 9% | ▼ |
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 | 15,322,200 | 600 | 9,203,500 | 600 | 6,118,700 | 0 |
| 2026-01-30 | 15,566,000 | 0 | 9,219,400 | 0 | 6,346,600 | 0 |
| 2026-01-23 | 14,148,100 | 600 | 8,131,000 | 600 | 6,017,100 | 0 |
| 2026-01-16 | 13,838,100 | 21,100 | 8,200,100 | 21,100 | 5,638,000 | 0 |