[4892]サイフューズ:【再生医療】バイオ3Dプリンタを用いた、再生医療等製品の開発・製造・販売
Yahoo! 【グロース/08医薬品】 売上高:540 当期純利益:-8720 総資産:35180 時価:48億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251202 | 606 | 608 | 593 | 597 | 39,900 | 5,000 | 99% | ▼▼ | 7777 | 0 | 0 | 98% | 5% |
| 20251203 | 595 | 603 | 581 | 583 | 57,100 | 17,200 | 98% | ▼▼▼ | 7777 | 0 | 0 | 96% | 2% |
| 20251204 | 580 | 590 | 580 | 583 | 27,500 | -29,600 | 100% | -- | 8885 | 0 | 0 | 96% | 2% |
| 20251205 | 582 | 587 | 576 | 580 | 35,500 | 8,000 | 99% | ▼ | 7717 | 0 | 0 | 95% | 2% |
| 20251208 | 581 | 584 | 565 | 570 | 57,900 | 22,400 | 98% | ▼▼ | 7777 | 0 | 0 | 93% | 0% |
| 20251209 | 573 | 574 | 556 | 556 | 59,000 | 1,100 | 98% | ▼▼▼ | 7777 | 0 | 0 | 91% | 0% |
| 20251210 | 558 | 559 | 539 | 541 | 73,900 | 14,900 | 97% | ▼▼▼▼ | 7777 | 0 | 4 | 89% | 0% |
| 20251211 | 541 | 547 | 521 | 530 | 103,500 | 29,600 | 98% | ▼▼▼▼▼ | 7777 | 0 | 3 | 87% | 0% |
| 20251212 | 530 | 531 | 516 | 517 | 72,500 | -31,000 | 98% | ▼▼▼▼▼▼ | 8888 | 0 | 2 | 85% | 0% |
| 20251215 | 517 | 592 | 516 | 592 | 303,100 | 230,600 | 115% | ▲ | 1471 | 10 | 1 | 97% | 15% |
| 20251216 | 672 | 673 | 562 | 581 | 1,605,700 | 1,302,600 | 98% | ▼ | 1117 | 0 | 0 | 95% | 12% |
| 20251217 | 561 | 575 | 526 | 545 | 441,600 | -1,164,100 | 94% | ▼▼ | 8888 | 0 | 10 | 89% | 5% |
| 20251218 | 540 | 550 | 533 | 541 | 157,700 | -283,900 | 99% | ▼▼▼ | 8288 | 0 | 5 | 89% | 5% |
| 20251219 | 541 | 599 | 540 | 560 | 637,600 | 479,900 | 104% | ▲ | 1111 | 0 | 4 | 92% | 8% |
| 20251222 | 554 | 555 | 535 | 540 | 103,000 | -534,600 | 96% | ▼ | 8828 | 0 | 3 | 89% | 4% |
| 20251223 | 539 | 561 | 539 | 550 | 80,100 | -22,900 | 102% | ▲ | 2282 | 0 | 2 | 90% | 6% |
| 20251224 | 550 | 628 | 547 | 588 | 1,625,100 | 1,545,000 | 107% | ▲▲ | 1111 | 40 | 1 | 96% | 14% |
| 20251225 | 568 | 595 | 560 | 575 | 565,400 | -1,059,700 | 98% | ▼ | 8228 | 0 | 0 | 94% | 11% |
| 20251226 | 575 | 583 | 565 | 565 | 187,800 | -377,600 | 98% | ▼▼ | 8228 | 0 | 0 | 94% | 9% |
| 20251229 | 565 | 589 | 562 | 579 | 105,100 | -82,700 | 102% | ▲ | 2882 | 0 | 0 | 97% | 12% |
| 20251230 | 577 | 594 | 576 | 590 | 108,200 | 3,100 | 102% | ▲▲ | 1111 | 0 | 0 | 100% | 14% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-12-26 | 4892 | UBS AG | 102,400 | 1% | ▼ | -24,100 |
| 2025-12-26 | 4892 | Nomura International plc | 150,700 | 2% | ▼ | -8,800 |
| 2025-12-26 | 4892 | GOLDMAN SACHS INTERNATIONAL | 66,700 | 1% | ▼ | -2,300 |
| 2025-12-26 | 4892 | モルガン・スタンレーMUFG証券株式会社 | 35,400 | 0% | ▼ | -12,900 |
| 2025-12-25 | 4892 | GOLDMAN SACHS INTERNATIONAL | 69,000 | 1% | ▲ | |
| 2025-12-25 | 4892 | モルガン・スタンレーMUFG証券株式会社 | 48,300 | 1% | ▲ | |
| 2025-12-25 | 4892 | Nomura International plc | 159,500 | 2% | ▼ | |
| 2025-12-25 | 4892 | UBS AG | 126,500 | 1% | ▼ | |
| 2025-12-24 | 4892 | UBS AG | 135,400 | 1% | ▲ | 61,100 |
| 2025-12-24 | 4892 | Nomura International plc | 173,400 | 2% | ▲ | 69,500 |
| 2025-12-24 | 4892 | GOLDMAN SACHS INTERNATIONAL | 48,300 | 1% | ▲ | |
| 2025-12-23 | 4892 | UBS AG | 74,300 | 1% | ▼ | -2,600 |
| 2025-12-23 | 4892 | Nomura International plc | 103,900 | 1% | ▼ | -10,000 |
| 2025-12-23 | 4892 | Barclays Capital Securities Ltd | 42,100 | 0% | ▼ | -14,000 |
| 2025-12-22 | 4892 | Nomura International plc | 113,900 | 1% | ▲ | 8,400 |
| 2025-12-22 | 4892 | Barclays Capital Securities Ltd | 56,100 | 1% | ▲ | 11,600 |
| 2025-12-19 | 4892 | Barclays Capital Securities Ltd | 44,500 | 0% | ▼ | -18,800 |
| 2025-12-19 | 4892 | UBS AG | 76,900 | 1% | ▼ | -23,700 |
| 2025-12-18 | 4892 | UBS AG | 100,600 | 1% | ▼ | -8,500 |
| 2025-12-18 | 4892 | Nomura International plc | 105,500 | 1% | ▼ | -16,100 |
| 2025-12-17 | 4892 | UBS AG | 109,100 | 1% | ▼ | -6,300 |
| 2025-12-17 | 4892 | Nomura International plc | 121,600 | 1% | ▼ | -15,600 |
| 2025-12-17 | 4892 | Barclays Capital Securities Ltd | 63,300 | 1% | ▼ | -34,800 |
| 2025-12-16 | 4892 | UBS AG | 115,400 | 1% | ▲ | |
| 2025-12-16 | 4892 | Nomura International plc | 137,200 | 1% | ▲ | |
| 2025-12-16 | 4892 | GOLDMAN SACHS INTERNATIONAL | 42,700 | 0% | ▼ | -14,700 |
| 2025-12-16 | 4892 | Barclays Capital Securities Ltd | 98,100 | 1% | ▲ | 9,600 |
| 2025-12-15 | 4892 | Barclays Capital Securities Ltd | 88,500 | 1% | ▲ | 7,800 |
| 2025-12-12 | 4892 | GOLDMAN SACHS INTERNATIONAL | 57,400 | 1% | ▼ | -8,400 |
| 2025-12-11 | 4892 | Barclays Capital Securities Ltd | 80,700 | 1% | ▼ | -7,300 |
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 |
|---|---|---|---|---|---|---|
| 2025-12-26 | 1,158,900 | 0 | 841,800 | 0 | 317,100 | 0 |
| 2025-12-19 | 1,118,100 | 0 | 841,800 | 0 | 276,300 | 0 |
| 2025-12-12 | 1,046,900 | 0 | 826,700 | 0 | 220,200 | 0 |
| 2025-12-05 | 1,037,600 | 0 | 830,700 | 0 | 206,900 | 0 |