4880--セルソース-【医薬品】【再生医療】患者の脂肪から幹細胞培養
売上高:45100-当期純利益:9230-総資産:68790-時価:24740897----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
202407111,4191,4471,3491,356145,700-4897%96%116%▼▼103%113%116%94%112%
202407121,3561,4351,3391,400125,50044103%103%86%101%106%113%97%115%
202407161,4001,4201,3931,41255,90012101%101%45%▲▲112%106%110%98%116%
202407171,4181,6101,4181,588609,000176112%112%1089%▲▲▲97%96%95%100%131%
202407181,5751,5941,5231,532242,800-5696%97%40%98%98%97%96%126%
202407191,5231,5491,4811,488152,500-4497%98%63%▼▼93%95%92%94%122%
202407221,5981,5981,4731,480303,600-899%93%199%▼▼▼100%103%99%93%122%
202407231,5081,5791,4971,510180,90030102%100%60%99%104%99%95%119%
202407241,5101,5791,4911,493200,400-1799%99%111%100%107%101%94%112%
202407251,4751,5091,4501,477140,200-1699%100%70%▼▼103%106%102%93%111%
202407261,4691,5401,4691,517122,80040103%103%88%101%96%101%96%114%
202407291,5461,5601,5051,560106,10043103%101%86%▲▲101%88%100%98%117%
202407301,5601,5881,5161,576573,70016101%101%541%▲▲▲100%87%100%99%118%
202407311,5581,5591,4651,557160,000-1999%100%28%98%89%103%98%117%
202408011,5211,5561,4901,490102,800-6796%98%64%▼▼94%93%107%94%111%
202408021,4601,4601,3731,373142,600-11792%94%139%▼▼▼96%107%121%86%102%
202408051,2851,3421,2131,239203,200-13490%96%142%▼▼▼▼104%114%120%78%100%
202408061,2951,3521,2731,35290,500113109%104%45%100%114%121%85%109%
202408071,2921,3451,2781,298168,100-5496%100%186%106%109%121%82%105%
202408081,2901,3761,2811,36275,00064105%106%45%101%104%114%86%110%
202408091,3641,3861,3391,37291,00010101%101%121%▲▲108%104%113%86%111%
202408131,3701,4801,3651,475100,400103108%108%110%▲▲▲97%103%106%93%119%
202408141,4451,4451,3881,40479,500-7195%97%79%100%107%111%88%113%
202408151,3911,4121,3631,38858,400-1699%100%73%▼▼102%107%107%88%112%
202408161,3971,4201,3881,42037,30032102%102%64%99%105%105%90%115%
202408191,4201,4611,4001,40956,300-1199%99%151%105%110%105%89%114%
202408201,4241,4941,4241,491103,70082106%105%184%99%109%103%95%120%
202408211,4371,4721,4121,422112,400-6995%99%108%105%109%104%90%115%
202408221,4201,4931,4201,49394,00071105%105%84%99%103%94%95%121%
202408231,5001,5001,4691,47832,500-1599%99%35%104%103%95%94%119%
202408261,4971,5601,4841,560105,50082106%104%325%99%96%90%99%126%
202408271,5601,5681,5301,54961,800-1199%99%59%101%98%91%98%125%
202408281,5251,5441,5111,53348,100-1699%101%78%▼▼100%97%90%98%124%
202408291,5331,5421,4901,53869,2005100%100%144%98%97%88%99%124%
202408301,5351,5401,4801,49779,500-4197%98%115%99%99%89%96%121%
202409021,4921,5011,4641,47940,300-1899%99%51%▼▼103%98%92%95%119%
202409031,4501,5151,4501,49034,00011101%103%84%102%97%91%96%115%
202409041,4601,5101,4561,48272,900-899%102%214%100%94%88%95%114%
202409051,4821,5191,4601,47855,400-4100%100%76%▼▼96%94%89%95%109%
202409061,4751,4751,4071,41651,700-6296%96%93%▼▼▼101%99%93%91%103%
202409091,4011,4321,4011,41740,4001100%101%78%99%95%92%91%102%
202409101,4181,4371,3931,39752,000-2099%99%129%98%90%94%90%101%
202409111,3931,4191,3551,37164,300-2698%98%124%▼▼100%96%94%88%100%
202409121,3841,4251,3801,38162,50010101%100%97%105%103%101%89%101%
202409131,2911,3671,2721,354278,600-2798%105%446%91%95%97%87%100%
202409171,3521,3521,2211,237200,000-11791%91%72%▼▼99%101%103%79%100%
202409181,2641,2721,2351,25580,30018101%99%40%105%103%103%80%101%
202409191,2721,3331,2711,33286,40077106%105%108%▲▲97%98%98%85%108%
202409201,3311,3321,2861,28956,400-4397%97%65%98%100%97%83%104%
202409241,2991,2991,2571,27450,100-1599%98%89%▼▼101%104%99%82%103%
202409251,2621,2771,2571,27223,700-2100%101%47%▼▼▼103%103%0%82%103%
202409261,2731,3081,2641,30854,30036103%103%229%99%99%0%85%106%
202409271,3151,3341,2961,30548,900-3100%99%90%99%104%0%85%105%
202409301,2581,2891,2501,25062,800-5596%99%128%▼▼103%103%0%84%101%
202410011,2671,3141,2661,30739,60057105%103%63%98%100%0%88%106%
202410021,3021,3021,2781,28127,400-2698%98%69%98%95%0%86%104%
202410031,3321,3351,3011,30143,00020102%98%157%99%95%0%88%105%
202410041,3181,3421,2911,30354,5002100%99%127%▲▲98%0%0%88%105%
202410071,3331,3331,3011,30551,4002100%98%94%▲▲▲96%0%0%92%105%
202410081,3081,3081,2621,26243,100-4397%96%84%97%0%0%89%102%
202410091,2861,2861,2381,25253,700-1099%97%125%▼▼%%%90%101%

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
2024-10-0413,600280,10013,600173,2000106,900
2024-09-2713,600269,90013,600156,9000113,000
2024-09-2013,600276,30013,600165,4000110,900
2024-09-1314,300269,50014,300167,9000101,600
2024-09-0613,700268,40013,700162,6000105,800
2024-08-3016,400271,30016,400164,0000107,300
2024-08-2316,300277,80016,300165,1000112,700
2024-08-1616,300284,90016,300167,4000117,500
2024-08-0916,300270,90016,300157,1000113,800
2024-08-0216,300314,70016,300182,2000132,500
2024-07-2617,700320,00017,700190,1000129,900
2024-07-1918,200312,00018,200184,1000127,900
2024-07-1220,900332,00020,900182,3000149,700
2024-07-0521,000354,30021,000187,6000166,700
2024-06-2821,000363,20021,000197,2000166,000
2024-06-2120,900395,30020,900205,5000189,800
2024-06-1421,300444,50021,300220,6000223,900
2024-06-0720,900416,00020,900193,2000222,800
2024-05-3121,000403,10021,000184,2000218,900
2024-05-2421,000398,10021,000183,5000214,600
2024-05-1721,000405,90021,000183,0000222,900
2024-05-1017,400411,30017,400188,7000222,600
2024-05-0217,400425,70017,400198,6000227,100
2024-04-2617,400436,20017,400199,8000236,400
2024-04-1917,400482,20017,400206,4000275,800
2024-04-1217,300512,70017,300221,4000291,300
2024-04-0517,400527,70017,400217,2000310,500
2024-03-2917,300573,20017,300217,2000356,000
2024-03-2217,300613,00017,300247,7000365,300
2024-03-1517,300623,40017,300237,4000386,000
2024-03-0817,300668,50017,300275,3000393,200
2024-03-0110,200694,80010,200269,0000425,800
2024-02-228,100735,2008,100263,0000472,200
2024-02-160727,8000258,7000469,100
2024-02-09100731,200100268,4000462,800
2024-02-02100719,300100270,5000448,800
2024-01-260743,5000260,2000483,300
2024-01-190699,2000248,5000450,700
2024-01-120694,7000247,9000446,800

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
2024-10-01 Integrated Core Strategies (Asia) Pte. Ltd.157,0530.79%-18,0001,2671,3141,2661,30739,600
2024-09-13 GOLDMAN SACHS INTERNATIONAL140,8590.71%-36,1001,2911,3671,2721,354278,600
2024-09-02 BNP Paribas Financial Markets SNC96,6000.48%1,4921,5011,4641,47940,300
2024-08-23 GOLDMAN SACHS INTERNATIONAL176,9590.89%-18,9001,5001,5001,4691,47832,500
2024-08-15 GOLDMAN SACHS INTERNATIONAL195,8590.98%18,4001,3911,4121,3631,38858,400
2024-08-14 GOLDMAN SACHS INTERNATIONAL177,4590.89%-12,6001,4451,4451,3881,40479,500
2024-08-14 UBS AG97,2000.49%-16,0001,4451,4451,3881,40479,500
2024-08-13 Integrated Core Strategies (Asia) Pte. Ltd.175,0530.88%-13,2001,3701,4801,3651,475100,400
2024-08-09 GOLDMAN SACHS INTERNATIONAL190,0590.95%-21,3001,3641,3861,3391,37291,000
2024-08-08 UBS AG113,2000.57%-9,8001,2901,3761,2811,36275,000
2024-08-05 Diversified Select Opportunities Capital Management, LLC92,4000.46%-10,0001,2851,3421,2131,239203,200
2024-08-05 Nomura International plc82,6310.41%-36,1161,2851,3421,2131,239203,200
2024-07-31 Nomura International plc118,7470.59%-3,6481,5581,5591,4651,557160,000
2024-07-30 GOLDMAN SACHS INTERNATIONAL211,3591.06%-16,4001,5601,5881,5161,576573,700
2024-07-30 Integrated Core Strategies (Asia) Pte. Ltd.188,2530.95%75,3051,5601,5881,5161,576573,700
2024-07-30 Nomura International plc122,3950.61%1,5601,5881,5161,576573,700
2024-07-30 UBS AG123,0000.62%1,5601,5881,5161,576573,700
2024-07-24 GOLDMAN SACHS INTERNATIONAL227,7591.14%22,9001,5101,5791,4911,493200,400
2024-07-23 Diversified Select Opportunities Capital Management, LLC102,4000.51%4,1001,5081,5791,4971,510180,900
2024-07-22 Diversified Select Opportunities Capital Management, LLC98,3000.49%-8,1001,5981,5981,4731,480303,600
2024-07-22 GOLDMAN SACHS INTERNATIONAL204,8591.03%11,5001,5981,5981,4731,480303,600
2024-07-16 GOLDMAN SACHS INTERNATIONAL193,3590.97%-11,6001,4001,4201,3931,41255,900
2024-07-12 UBS AG97,9000.49%-5,6001,3561,4351,3391,400125,500
2024-07-11 Diversified Select Opportunities Capital Management, LLC106,4000.53%12,1001,4191,4471,3491,356145,700
2024-07-11 GOLDMAN SACHS INTERNATIONAL204,9591.03%1,4191,4471,3491,356145,700
2024-07-11 UBS AG103,5000.52%1,4191,4471,3491,356145,700
2024-07-10 GOLDMAN SACHS INTERNATIONAL227,2591.14%-23,5001,4391,4511,3891,404126,000
2024-07-10 Nomura International plc98,3690.49%-32,1261,4391,4511,3891,404126,000
2024-07-08 GOLDMAN SACHS INTERNATIONAL250,7591.26%-24,6001,3501,4191,3501,389186,100
2024-07-08 Integrated Core Strategies (Asia) Pte. Ltd.112,9480.57%-16,6001,3501,4191,3501,389186,100
2024-07-08 Nomura International plc130,4950.65%-26,2031,3501,4191,3501,389186,100
2024-07-05 BNP Paribas Financial Markets SNC formerly known as BNP Paribas Arbitrage SNC137,3000.69%37,6001,3501,3601,3151,34095,800
2024-07-04 GOLDMAN SACHS INTERNATIONAL275,3591.39%-8,3001,3541,4061,3351,356165,600
2024-07-04 GOLDMAN SACHS INTERNATIONAL275,3591.39%-8,3001,3541,4061,3351,356165,600
2024-07-03 GOLDMAN SACHS INTERNATIONAL283,6591.43%-32,8001,3501,3761,3191,332115,600
2024-07-03 Nomura International plc156,6980.79%-16,7591,3501,3761,3191,332115,600
2024-06-27 Diversified Select Opportunities Capital Management, LLC94,3000.47%-12,8001,3651,3661,3351,33585,700
2024-06-26 Integrated Core Strategies (Asia) Pte. Ltd.129,5480.65%-20,1011,2801,3771,2801,375210,900
2024-06-25 Nomura International plc173,4570.87%-19,6761,2161,2781,2141,27287,600
2024-06-19 BNP Paribas Financial Markets SNC formerly known as BNP Paribas Arbitrage SNC99,7000.50%1,3251,3341,2601,300114,900
2024-06-17 Diversified Select Opportunities Capital Management, LLC107,1000.54%-26,4001,2301,3451,2301,345345,600
2024-06-17 Integrated Core Strategies (Asia) Pte. Ltd.149,6490.75%-25,3001,2301,3451,2301,345345,600
2024-06-17 Nomura International plc193,1330.97%-42,7351,2301,3451,2301,345345,600
2024-06-14 Diversified Select Opportunities Capital Management, LLC133,5000.67%22,6001,1391,2471,1291,221433,100
2024-06-14 GOLDMAN SACHS INTERNATIONAL316,4591.59%-10,9001,1391,2471,1291,221433,100
2024-06-14 Nomura International plc235,8681.19%-33,7001,1391,2471,1291,221433,100
2024-06-13 GOLDMAN SACHS INTERNATIONAL327,3591.65%-28,9001,1581,2051,1411,199173,100
2024-06-13 Nomura International plc269,5681.36%-8,3401,1581,2051,1411,199173,100
2024-06-12 Diversified Select Opportunities Capital Management, LLC110,9000.55%18,2001,1711,1931,1571,157258,300
2024-06-12 GOLDMAN SACHS INTERNATIONAL356,2591.79%47,0001,1711,1931,1571,157258,300
2024-06-12 Integrated Core Strategies (Asia) Pte. Ltd.174,9490.88%-4,8991,1711,1931,1571,157258,300
2024-06-12 Nomura International plc277,9081.40%13,7291,1711,1931,1571,157258,300
2024-06-11 GOLDMAN SACHS INTERNATIONAL309,2591.56%24,9001,2191,2411,2021,209137,900
2024-06-10 Nomura International plc264,1791.33%8,5151,2251,2251,1961,220130,800
2024-06-07 GOLDMAN SACHS INTERNATIONAL284,3591.43%7,4001,2141,2251,2021,223101,300
2024-06-07 Nomura International plc255,6641.29%-2,8901,2141,2251,2021,223101,300
2024-06-06 Nomura International plc258,5541.30%2,8041,2761,2761,2381,238107,700
2024-06-05 Nomura International plc255,7501.29%-19,7871,2921,3091,2651,27469,300
2024-05-30 GOLDMAN SACHS INTERNATIONAL276,9591.39%-5,7001,2801,2871,2451,262124,700
2024-05-29 Diversified Select Opportunities Capital Management, LLC92,7000.46%-9,8001,3531,3531,2941,296122,600
2024-05-28 Nomura International plc275,5371.39%-1,8201,3431,3801,3431,36250,500
2024-05-24 Nomura International plc277,3571.40%9021,3241,3631,3151,33048,100
2024-05-22 Integrated Core Strategies (Asia) Pte. Ltd.179,8480.90%15,1001,3551,3571,3311,33273,700
2024-05-21 GOLDMAN SACHS INTERNATIONAL282,6591.42%5,8001,4051,4051,3511,360116,500
2024-05-20 GOLDMAN SACHS INTERNATIONAL276,8591.39%-9001,4291,4421,4061,41968,100
2024-05-20 Nomura International plc276,4551.39%-2,8941,4291,4421,4061,41968,100
2024-05-17 GOLDMAN SACHS INTERNATIONAL277,7591.40%6001,3991,4211,3821,42074,700
2024-05-17 Nomura International plc279,3491.41%2,3471,3991,4211,3821,42074,700
2024-05-15 GOLDMAN SACHS INTERNATIONAL277,1591.39%-16,8011,4901,4901,4321,43257,800
2024-05-14 Nomura International plc277,0021.39%-19,4921,4441,4911,4441,49152,600
2024-04-26 Nomura International plc296,4941.49%22,7671,5091,5561,4971,522216,300
2024-04-26 Integrated Core Strategies (Asia) Pte. Ltd.164,7480.83%29,0501,5091,5561,4971,522216,300
2024-04-23 Diversified Select Opportunities Capital Management, LLC102,5000.51%18,3001,5341,5441,4771,52089,500
2024-04-19 Nomura International plc273,7271.38%-22,3991,5331,5351,4641,467176,500
2024-04-17 Integrated Core Strategies (Asia) Pte. Ltd.135,6980.68%-21,1001,5411,5421,4531,453125,500
2024-04-12 GOLDMAN SACHS INTERNATIONAL293,9601.48%-22,0001,4771,5101,4651,47396,100
2024-04-12 Nomura International plc296,1261.49%-13,5621,4771,5101,4651,47396,100
2024-04-11 Integrated Core Strategies (Asia) Pte. Ltd.156,7980.79%-3,5001,4401,4781,4311,46883,200
2024-04-10 GOLDMAN SACHS INTERNATIONAL315,9601.59%-20,0251,4981,5071,4451,446180,700
2024-04-10 Integrated Core Strategies (Asia) Pte. Ltd.160,2980.80%6,2001,4981,5071,4451,446180,700
2024-04-08 Nomura International plc309,6881.56%-22,5951,4671,5271,4491,487172,300
2024-04-04 GOLDMAN SACHS INTERNATIONAL335,9851.69%-17,6001,4251,4581,4071,440141,500
2024-04-02 GOLDMAN SACHS INTERNATIONAL353,5851.78%-16,3001,4381,4451,3981,411119,800
2024-04-01 Nomura International plc332,2831.67%-8,2961,4711,4841,4381,43897,800
2024-03-29 Nomura International plc340,5791.71%6,0011,4881,5091,4241,445147,900
2024-03-28 Nomura International plc334,5781.68%-16,7151,4501,5251,4501,487137,000
2024-03-25 モルガン・スタンレーMUFG証券株式会社98,8150.49%-19,6001,3721,4501,3721,426214,500
2024-03-21 GOLDMAN SACHS INTERNATIONAL369,8851.86%-21,3001,4301,4451,3801,389220,200
2024-03-19 モルガン・スタンレーMUFG証券株式会社118,4150.59%-13,9001,4451,4631,4061,419115,000
2024-03-18 Nomura International plc351,2931.77%-10,7121,4611,5021,4451,451185,700
2024-03-14 モルガン・スタンレーMUFG証券株式会社132,3150.66%-14,5001,4161,5071,4151,466350,900
2024-03-14 GOLDMAN SACHS INTERNATIONAL391,1851.97%-40,5001,4161,5071,4151,466350,900
2024-03-14 Integrated Core Strategies (Asia) Pte. Ltd.154,0980.77%24,6001,4161,5071,4151,466350,900
2024-03-13 モルガン・スタンレーMUFG証券株式会社146,8150.74%9,4001,4691,4961,3551,411538,400
2024-03-13 Integrated Core Strategies (Asia) Pte. Ltd.129,4980.65%29,1001,4691,4961,3551,411538,400
2024-03-12 モルガン・スタンレーMUFG証券株式会社137,4150.69%36,7001,3871,6501,3811,4991,317,200
2024-03-12 Integrated Core Strategies (Asia) Pte. Ltd.100,3980.50%16,0001,3871,6501,3811,4991,317,200
2024-03-12 Nomura International plc362,0051.82%-19,4741,3871,6501,3811,4991,317,200
2024-03-11 GOLDMAN SACHS INTERNATIONAL431,6852.17%-20,9001,4991,5251,3801,405288,000
2024-03-11 Nomura International plc381,4791.92%39,8161,4991,5251,3801,405288,000
2024-03-08 モルガン・スタンレーMUFG証券株式会社100,7150.50%18,4001,4111,4671,4031,440237,700
2024-03-08 Integrated Core Strategies (Asia) Pte. Ltd.84,3980.42%-32,4001,4111,4671,4031,440237,700
2024-03-08 Nomura International plc341,6631.72%18,9821,4111,4671,4031,440237,700
2024-03-07 Integrated Core Strategies (Asia) Pte. Ltd.116,7980.58%-18,1001,5081,5201,4101,420340,400
2024-03-06 Diversified Select Opportunities Capital Management, LLC84,2000.42%-48,4001,4371,5391,4301,500497,200
2024-03-06 Integrated Core Strategies (Asia) Pte. Ltd.134,8980.68%-18,6001,4371,5391,4301,500497,200
2024-03-06 Nomura International plc322,6811.62%11,1921,4371,5391,4301,500497,200
2024-03-05 Diversified Select Opportunities Capital Management, LLC132,6000.66%-24,6001,3751,4031,3701,379145,700
2024-03-05 Nomura International plc311,4891.57%-9,6441,3751,4031,3701,379145,700
2024-03-04 Nomura International plc321,1331.62%8,6111,4211,4271,3581,405205,700

TDnet更新情報

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100T0S63502024-03-11 15:53セルソース株式会社裙本 理人大量保有報告書
S100T0XI3502024-03-11 15:50セルソース株式会社山川 雅之大量保有報告書

企業サイト更新情報