2385--総医研HD-【サービス業】【食品の機能評価】大阪大学発ベンチャー化粧品も
売上高:51580-当期純利益:-6620-総資産:69460-時価:3949888----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
2024111513113113013037,800-199%99%38%101%107%103%90%100%
2024111812913112813016,6000100%101%44%--102%106%102%90%100%
2024111913013212913220,1002102%102%121%102%105%100%91%102%
2024112013113313013332,4001101%102%161%▲▲102%104%98%94%102%
2024112113313613313575,4002102%102%233%▲▲▲102%102%97%96%104%
2024112213513913413862,3003102%102%83%▲▲▲▲100%99%94%99%106%
2024112513813813613813,9000100%100%22%--99%97%94%99%106%
2024112613813813313741,000-199%99%295%101%98%95%99%105%
2024112713613813413818,1001101%101%44%100%97%94%99%106%
2024112813613813513612,700-299%100%70%100%98%95%98%105%
2024112913413613313411,900-299%100%94%▼▼101%99%94%97%103%
2024120213213413213319,800-199%101%166%▼▼▼100%99%94%96%102%
2024120313213313113219,000-199%100%96%▼▼▼▼99%98%94%96%102%
2024120413213213113110,800-199%99%57%▼▼▼▼▼100%99%93%95%101%
2024120513113213013118,1000100%100%168%--101%99%94%95%101%
2024120613013112813134,9000100%101%193%--100%98%97%95%101%
2024120913013112913032,100-199%100%92%101%98%98%94%100%
2024121012913012913012,7000100%101%40%--99%95%97%94%100%
2024121113013012812928,300-199%99%223%99%96%98%93%100%
2024121212912912712829,600-199%99%105%▼▼99%97%98%93%100%
2024121312812812512741,400-199%99%140%▼▼▼98%97%100%92%100%
2024121612612712412430,500-398%98%74%▼▼▼▼99%99%102%90%100%
2024121712312412212257,800-298%99%190%▼▼▼▼▼102%98%103%88%100%
2024121812212412212439,4002102%102%68%98%94%99%90%102%
2024121912412412112229,300-298%98%74%100%93%99%88%100%
2024122012212312112253,2000100%100%182%--99%98%102%88%100%
20241223120121116119159,000-398%99%299%98%101%143%86%100%
20241224118118116116102,400-397%98%64%▼▼98%103%146%84%100%
20241225116117114114152,700-298%98%149%▼▼▼99%113%151%84%100%
20241226112115111111229,900-397%99%151%▼▼▼▼103%111%191%83%100%
20241227114122114117143,0006105%103%62%103%106%188%88%105%
2024123011612011611933,5002102%103%23%▲▲99%101%182%90%107%
2025010612012011711973,9000100%99%221%--103%99%179%91%107%
20250107122128122126104,7007106%103%142%99%97%176%96%114%
2025010812412412212339,400-398%99%38%98%98%177%94%111%
2025010912312312012020,800-398%98%53%▼▼101%100%182%92%108%
2025011012012212012111,3001101%101%54%99%100%164%93%109%
2025011412112211912020,300-199%99%180%100%102%157%93%108%
2025011512012112012016,8000100%100%83%--100%103%138%94%108%
2025011612012212012022,3000100%100%133%--100%104%134%94%108%
2025011711912011711938,500-199%100%173%101%141%130%94%107%
2025012012012111812120,3002102%101%53%101%180%129%96%109%
202501211211221201227,4001101%101%36%▲▲103%182%130%97%110%
2025012212012412012421,2002102%103%286%▲▲▲101%162%127%98%112%
2025012312312412312410,4000100%101%49%--132%147%122%98%112%
2025012412817112816912,925,60045136%132%124285%115%87%82%100%152%
2025012719021818521822,276,70049129%115%172%▲▲99%79%75%100%196%
202501282022161921996,967,600-1991%99%31%102%83%0%91%179%
202501291851981721886,269,700-1194%102%90%▼▼92%86%0%86%169%
202501301791801651651,918,900-2388%92%31%▼▼▼98%93%0%76%141%
20250131163167157160995,600-597%98%52%▼▼▼▼96%96%0%73%134%
20250203160160149153726,100-796%96%73%▼▼▼▼▼101%102%0%70%129%
20250204153157152154302,7001101%101%42%99%103%0%71%129%
20250205152155150151233,600-398%99%77%101%101%0%69%127%
20250206150154150151237,7000100%101%102%--87%0%0%69%127%
202502071761781531534,554,8002101%87%1916%102%0%0%70%129%
20250210153157150156413,8003102%102%9%▲▲97%0%0%72%131%
20250212156157149151355,300-597%97%86%%%%69%127%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2025-02-075,0002,271,9005,0001,432,1000839,800
2025-01-3131,3002,309,20031,3001,408,2000901,000
2025-01-24122,5001,389,000122,500813,5000575,500
2025-01-1701,148,1000884,0000264,100
2025-01-1001,124,5000881,2000243,300
2024-12-2701,149,2000906,9000242,300
2024-12-2001,086,3000872,4000213,900
2024-12-1301,022,4000827,1000195,300
2024-12-060992,5000824,1000168,400
2024-11-290962,7000813,4000149,300
2024-11-220968,4000808,0000160,400
2024-11-150961,0000774,3000186,700
2024-11-080938,9000746,8000192,100
2024-11-010902,7000740,5000162,200
2024-10-250909,8000744,7000165,100
2024-10-180952,4000778,2000174,200
2024-10-110958,2000785,1000173,100
2024-10-040966,7000785,4000181,300
2024-09-270967,0000790,1000176,900
2024-09-2001,002,4000816,9000185,500
2024-09-130999,0000801,0000198,000
2024-09-0601,003,5000799,4000204,100
2024-08-300986,3000785,8000200,500
2024-08-230975,8000775,8000200,000
2024-08-161,400976,3001,400786,0000190,300
2024-08-090902,7000731,9000170,800
2024-08-0201,194,6000881,3000313,300
2024-07-2601,211,7000865,2000346,500
2024-07-1901,227,3000867,6000359,700
2024-07-1201,204,4000870,6000333,800
2024-07-0501,196,4000850,0000346,400
2024-06-2801,198,9000849,1000349,800
2024-06-2101,237,4000893,9000343,500
2024-06-1401,240,3000888,5000351,800
2024-06-0701,252,8000891,7000361,100
2024-05-3101,263,5000887,8000375,700
2024-05-2401,259,1000892,1000367,000
2024-05-1701,257,8000889,1000368,700
2024-05-1001,243,9000861,9000382,000
2024-05-0201,223,7000837,2000386,500
2024-04-2601,236,5000841,4000395,100
2024-04-1901,217,3000822,1000395,200
2024-04-1201,232,6000820,7000411,900
2024-04-0501,207,3000781,4000425,900
2024-03-2901,089,9000822,6000267,300
2024-03-220999,8000751,9000247,900
2024-03-1501,001,9000743,2000258,700
2024-03-080953,6000704,7000248,900
2024-03-010980,1000694,0000286,100
2024-02-220956,2000668,0000288,200
2024-02-160967,6000671,5000296,100
2024-02-090968,7000673,8000294,900
2024-02-020958,1000673,2000284,900
2024-01-260958,1000672,2000285,900
2024-01-190964,1000669,9000294,200
2024-01-120930,5000666,1000264,400

機関空売り情報

報告日空売り機関残高割合増減初値高値安値終値出来高
2025-02-10 Nomura International plc306,9001.17%25,800153157150156413,800
2025-02-07 Nomura International plc281,1001.07%1761781531534,554,800
2025-02-06 Nomura International plc191,5000.73%-40,800150154150151237,700
2025-02-05 Integrated Core Strategies (Asia) Pte. Ltd.124,7000.47%-27,900152155150151233,600
2025-02-05 UBS AG228,7000.87%-7,600152155150151233,600
2025-02-04 Nomura International plc232,3000.88%-16,000153157152154302,700
2025-02-04 UBS AG236,3000.90%-39,200153157152154302,700
2025-02-03 Nomura International plc248,3000.94%-94,500160160149153726,100
2025-02-03 UBS AG275,5001.05%-20,000160160149153726,100
2025-01-31 Nomura International plc342,8001.31%18,300163167157160995,600
2025-01-31 UBS AG295,5001.12%69,100163167157160995,600
2025-01-30 Nomura International plc324,5001.24%55,1001791801651651,918,900
2025-01-30 UBS AG226,4000.86%62,3001791801651651,918,900
2025-01-29 Integrated Core Strategies (Asia) Pte. Ltd.152,6000.58%1851981721886,269,700
2025-01-29 Nomura International plc269,4001.02%102,1001851981721886,269,700
2025-01-29 UBS AG164,1000.62%23,4001851981721886,269,700
2025-01-28 UBS AG140,7000.53%-126,9002022161921996,967,600
2025-01-27 Nomura International plc167,3000.63%19021818521822,276,700
2025-01-27 UBS AG267,6001.02%19021818521822,276,700

TDnet更新情報

報告日strtime銘柄タイトル
2025021215:30G-総医研 2025年6月期 第2四半期(中間期)決算短信〔日本基準〕(連結)
2025020618:45G-総医研 (訂正)適時開示資料「当社子会社「株式会社NRLファーマ」の特許取得に関するお知らせ」の一部訂正について
2025020615:30G-総医研 当社子会社「株式会社NRLファーマ」の特許取得に関するお知らせ
2025012315:30G-総医研 株式会社Medifellowとの業務提携に関するお知らせ ~専門医によるリモート健康相談で健康不安解消へ~
2024111315:30G-総医研 2025年6月期 第1四半期決算短信〔日本基準〕(連結)
2024092710:00G-総医研 事業計画及び成長可能性に関する説明資料
2024081515:00G-総医研 2024年6月期 決算短信〔日本基準〕(連結)
2024073115:00G-総医研 2024年6月期通期連結業績予想の修正及び配当予想の修正(無配)、取締役報酬の減額ならびに2025年6月期通期連結業績見通し及び配当予想に関するお知らせ
2024073115:00G-総医研 代表取締役の異動及び取締役人事に関するお知らせ
2024051315:00G-総医研 2024年6月期 第3四半期決算短信〔日本基準〕(連結)
2024051315:00G-総医研 従業員持株会設立に関するお知らせ
2024032915:00G-総医研 東京慈恵会医科大学との産学連携講座設置および共同研究契約締結に関するお知らせ ~疲労およびうつ病に関する研究成果の社会実装~
2024021315:00G-総医研 2024年6月期 第2四半期決算短信〔日本基準〕(連結)
2024021315:00G-総医研 通期連結業績予想の修正に関するお知らせ

EDINEt更新情報

企業サイト更新情報