| intdate | 初値 | 高値 | 安値 | 終値 | 出来高 | 前日比 | 価格比 | 終/初値 | 出来比 | upv | per_pp_1 | 5率 | 10率 | MAX乖離 | MIN乖離 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 1,664 | 1,664 | 1,646 | 1,658 | 3,400 | 3 | 100% | 100% | 170% | ▲▲▲▲ | 100% | 100% | 115% | 99% | 104% |
| 20240925 | 1,669 | 1,669 | 1,650 | 1,668 | 5,600 | 10 | 101% | 100% | 165% | ▲▲▲▲▲ | 99% | 100% | 114% | 99% | 105% |
| 20240926 | 1,677 | 1,677 | 1,640 | 1,654 | 3,900 | -14 | 99% | 99% | 70% | ▼ | 102% | 103% | 118% | 98% | 104% |
| 20240927 | 1,627 | 1,662 | 1,600 | 1,658 | 2,800 | 4 | 100% | 102% | 72% | ▲ | 101% | 102% | 116% | 99% | 104% |
| 20240930 | 1,650 | 1,689 | 1,612 | 1,672 | 11,000 | 14 | 101% | 101% | 393% | ▲▲ | 100% | 100% | 115% | 99% | 105% |
| 20241001 | 1,672 | 1,690 | 1,671 | 1,671 | 2,900 | -1 | 100% | 100% | 26% | ▼ | 102% | 101% | 116% | 100% | 105% |
| 20241002 | 1,650 | 1,687 | 1,633 | 1,681 | 3,400 | 10 | 101% | 102% | 117% | ▲ | 100% | 101% | 114% | 100% | 106% |
| 20241003 | 1,685 | 1,685 | 1,656 | 1,679 | 5,000 | -2 | 100% | 100% | 147% | ▼ | 100% | 103% | 112% | 100% | 106% |
| 20241004 | 1,676 | 1,685 | 1,669 | 1,669 | 1,700 | -10 | 99% | 100% | 34% | ▼▼ | 99% | 108% | 109% | 99% | 105% |
| 20241007 | 1,679 | 1,679 | 1,661 | 1,661 | 2,000 | -8 | 100% | 99% | 118% | ▼▼▼ | 99% | 109% | 112% | 99% | 105% |
| 20241008 | 1,665 | 1,678 | 1,651 | 1,651 | 2,200 | -10 | 99% | 99% | 110% | ▼▼▼▼ | 103% | 110% | 112% | 98% | 104% |
| 20241009 | 1,659 | 1,705 | 1,651 | 1,705 | 5,700 | 54 | 103% | 103% | 259% | ▲ | 100% | 109% | 109% | 100% | 107% |
| 20241010 | 1,718 | 1,760 | 1,713 | 1,720 | 8,000 | 15 | 101% | 100% | 140% | ▲▲ | 106% | 112% | 108% | 100% | 108% |
| 20241011 | 1,720 | 1,820 | 1,708 | 1,819 | 13,500 | 99 | 106% | 106% | 169% | ▲▲▲ | 98% | 105% | 102% | 100% | 113% |
| 20241015 | 1,831 | 1,895 | 1,751 | 1,792 | 45,800 | -27 | 99% | 98% | 339% | ▼ | 104% | 107% | 106% | 99% | 111% |
| 20241016 | 1,760 | 1,839 | 1,760 | 1,824 | 8,500 | 32 | 102% | 104% | 19% | ▲ | 102% | 97% | 101% | 100% | 113% |
| 20241017 | 1,842 | 1,870 | 1,815 | 1,870 | 9,900 | 46 | 103% | 102% | 116% | ▲▲ | 102% | 96% | 99% | 100% | 115% |
| 20241018 | 1,880 | 1,918 | 1,880 | 1,918 | 19,600 | 48 | 103% | 102% | 198% | ▲▲▲ | 98% | 93% | 97% | 100% | 118% |
| 20241021 | 1,923 | 1,923 | 1,882 | 1,884 | 9,400 | -34 | 98% | 98% | 48% | ▼ | 94% | 96% | 99% | 98% | 114% |
| 20241022 | 1,885 | 1,885 | 1,775 | 1,778 | 11,400 | -106 | 94% | 94% | 121% | ▼▼ | 97% | 102% | 104% | 93% | 108% |
| 20241023 | 1,779 | 1,789 | 1,723 | 1,725 | 5,600 | -53 | 97% | 97% | 49% | ▼▼▼ | 102% | 103% | 100% | 90% | 104% |
| 20241024 | 1,759 | 1,800 | 1,730 | 1,796 | 5,000 | 71 | 104% | 102% | 89% | ▲ | 98% | 102% | 98% | 94% | 109% |
| 20241025 | 1,796 | 1,798 | 1,751 | 1,752 | 3,600 | -44 | 98% | 98% | 72% | ▼ | 101% | 102% | 98% | 91% | 106% |
| 20241028 | 1,785 | 1,817 | 1,764 | 1,802 | 3,800 | 50 | 103% | 101% | 106% | ▲ | 101% | 101% | 93% | 94% | 109% |
| 20241029 | 1,802 | 1,817 | 1,767 | 1,816 | 4,100 | 14 | 101% | 101% | 108% | ▲▲ | 100% | 103% | 92% | 95% | 110% |
| 20241030 | 1,817 | 1,817 | 1,802 | 1,817 | 1,800 | 1 | 100% | 100% | 44% | ▲▲▲ | 100% | 103% | 92% | 95% | 110% |
| 20241031 | 1,818 | 1,838 | 1,807 | 1,823 | 4,100 | 6 | 100% | 100% | 228% | ▲▲▲▲ | 102% | 103% | 93% | 95% | 110% |
| 20241101 | 1,785 | 1,846 | 1,785 | 1,823 | 1,500 | 0 | 100% | 102% | 37% | -- | 100% | 97% | 91% | 95% | 110% |
| 20241105 | 1,825 | 1,886 | 1,824 | 1,825 | 7,600 | 2 | 100% | 100% | 507% | ▲ | 102% | 96% | 91% | 95% | 111% |
| 20241106 | 1,830 | 1,870 | 1,830 | 1,865 | 4,400 | 40 | 102% | 102% | 58% | ▲▲ | 99% | 94% | 87% | 97% | 113% |
| 20241107 | 1,873 | 1,875 | 1,846 | 1,847 | 2,800 | -18 | 99% | 99% | 64% | ▼ | 96% | 90% | 86% | 96% | 108% |
| 20241108 | 1,837 | 1,837 | 1,758 | 1,763 | 14,300 | -84 | 95% | 96% | 511% | ▼▼ | 100% | 96% | 91% | 92% | 103% |
| 20241111 | 1,728 | 1,740 | 1,715 | 1,723 | 13,600 | -40 | 98% | 100% | 95% | ▼▼▼ | 103% | 96% | 91% | 90% | 100% |
| 20241112 | 1,707 | 1,830 | 1,688 | 1,753 | 14,600 | 30 | 102% | 103% | 107% | ▲ | 95% | 95% | 85% | 91% | 102% |
| 20241113 | 1,752 | 1,752 | 1,600 | 1,660 | 14,700 | -93 | 95% | 95% | 101% | ▼ | 100% | 101% | 90% | 87% | 100% |
| 20241114 | 1,650 | 1,680 | 1,640 | 1,657 | 10,000 | -3 | 100% | 100% | 68% | ▼▼ | 101% | 103% | 89% | 86% | 100% |
| 20241115 | 1,617 | 1,690 | 1,617 | 1,629 | 12,100 | -28 | 98% | 101% | 121% | ▼▼▼ | 101% | 100% | 88% | 85% | 100% |
| 20241118 | 1,629 | 1,675 | 1,615 | 1,646 | 10,600 | 17 | 101% | 101% | 88% | ▲ | 100% | 95% | 86% | 87% | 101% |
| 20241119 | 1,664 | 1,664 | 1,648 | 1,664 | 3,300 | 18 | 101% | 100% | 31% | ▲▲ | 100% | 94% | 85% | 89% | 102% |
| 20241120 | 1,669 | 1,680 | 1,666 | 1,667 | 1,500 | 3 | 100% | 100% | 45% | ▲▲▲ | 98% | 94% | 85% | 89% | 102% |
| 20241121 | 1,650 | 1,650 | 1,602 | 1,625 | 11,600 | -42 | 97% | 98% | 773% | ▼ | 99% | 93% | 87% | 87% | 100% |
| 20241122 | 1,600 | 1,602 | 1,551 | 1,580 | 19,500 | -45 | 97% | 99% | 168% | ▼▼ | 99% | 94% | 88% | 85% | 100% |
| 20241125 | 1,580 | 1,580 | 1,565 | 1,565 | 6,200 | -15 | 99% | 99% | 32% | ▼▼▼ | 100% | 93% | 89% | 84% | 100% |
| 20241126 | 1,550 | 1,550 | 1,525 | 1,545 | 8,100 | -20 | 99% | 100% | 131% | ▼▼▼▼ | 100% | 96% | 92% | 83% | 100% |
| 20241127 | 1,501 | 1,505 | 1,482 | 1,495 | 19,300 | -50 | 97% | 100% | 238% | ▼▼▼▼▼ | 99% | 96% | 93% | 80% | 100% |
| 20241128 | 1,496 | 1,500 | 1,477 | 1,485 | 7,400 | -10 | 99% | 99% | 38% | ▼▼▼▼▼▼ | 100% | 98% | 96% | 80% | 100% |
| 20241129 | 1,450 | 1,450 | 1,434 | 1,446 | 13,000 | -39 | 97% | 100% | 176% | ▼▼▼▼▼▼▼ | 100% | 97% | 96% | 78% | 100% |
| 20241202 | 1,446 | 1,451 | 1,440 | 1,441 | 24,200 | -5 | 100% | 100% | 186% | ▼▼▼▼▼▼▼▼ | 99% | 94% | 96% | 77% | 100% |
| 20241203 | 1,449 | 1,453 | 1,406 | 1,434 | 10,900 | -7 | 100% | 99% | 45% | ▼▼▼▼▼▼▼▼▼ | 99% | 95% | 97% | 77% | 100% |
| 20241204 | 1,434 | 1,438 | 1,405 | 1,424 | 8,300 | -10 | 99% | 99% | 76% | ▼▼▼▼▼▼▼▼▼▼ | 99% | 96% | 91% | 77% | 100% |
| 20241205 | 1,420 | 1,420 | 1,401 | 1,408 | 10,400 | -16 | 99% | 99% | 125% | ▼▼▼▼▼▼▼▼▼▼▼ | 98% | 95% | 89% | 80% | 100% |
| 20241206 | 1,400 | 1,400 | 1,360 | 1,369 | 20,200 | -39 | 97% | 98% | 194% | ▼▼▼▼▼▼▼▼▼▼▼▼ | 100% | 94% | 0% | 78% | 100% |
| 20241209 | 1,374 | 1,384 | 1,359 | 1,369 | 5,000 | 0 | 100% | 100% | 25% | -- | 99% | 93% | 0% | 78% | 100% |
| 20241210 | 1,370 | 1,370 | 1,352 | 1,357 | 8,300 | -12 | 99% | 99% | 166% | ▼ | 98% | 94% | 0% | 81% | 100% |
| 20241211 | 1,349 | 1,350 | 1,313 | 1,328 | 18,200 | -29 | 98% | 98% | 219% | ▼▼ | 97% | 104% | 0% | 80% | 100% |
| 20241212 | 1,335 | 1,335 | 1,292 | 1,292 | 17,900 | -36 | 97% | 97% | 98% | ▼▼▼ | 99% | 107% | 0% | 78% | 100% |
| 20241213 | 1,294 | 1,294 | 1,259 | 1,280 | 27,400 | -12 | 99% | 99% | 153% | ▼▼▼▼ | 99% | 101% | 0% | 77% | 100% |
| 20241216 | 1,280 | 1,280 | 1,258 | 1,266 | 20,500 | -14 | 99% | 99% | 75% | ▼▼▼▼▼ | 98% | 99% | 0% | 76% | 100% |
| 20241217 | 1,250 | 1,250 | 1,215 | 1,222 | 15,100 | -44 | 97% | 98% | 74% | ▼▼▼▼▼▼ | 111% | 0% | 0% | 73% | 100% |
| 20241218 | 1,252 | 1,393 | 1,231 | 1,387 | 146,200 | 165 | 114% | 111% | 968% | ▲ | 97% | 0% | 0% | 85% | 114% |
| 20241219 | 1,331 | 1,369 | 1,283 | 1,293 | 49,000 | -94 | 93% | 97% | 34% | ▼ | 97% | 0% | 0% | 82% | 106% |
| 20241220 | 1,276 | 1,281 | 1,236 | 1,243 | 40,600 | -50 | 96% | 97% | 83% | ▼▼ | % | % | % | 79% | 102% |
信用取引情報
| thedate | short | long | 一般信用売残 | 一般信用買残 | 制度信用売残 | 制度信用買残 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 12,200 | 106,000 | 0 | 59,200 | 12,200 | 46,800 |
| 2024-12-06 | 9,800 | 95,400 | 0 | 56,900 | 9,800 | 38,500 |
| 2024-11-29 | 7,300 | 89,100 | 0 | 54,500 | 7,300 | 34,600 |
| 2024-11-22 | 6,500 | 82,500 | 0 | 51,900 | 6,500 | 30,600 |
| 2024-11-15 | 5,300 | 81,900 | 0 | 52,200 | 5,300 | 29,700 |
| 2024-11-08 | 2,200 | 80,500 | 0 | 48,700 | 2,200 | 31,800 |
| 2024-11-01 | 2,900 | 78,600 | 0 | 48,300 | 2,900 | 30,300 |
| 2024-10-25 | 2,900 | 78,900 | 0 | 48,200 | 2,900 | 30,700 |
| 2024-10-18 | 3,300 | 82,100 | 0 | 46,600 | 3,300 | 35,500 |
| 2024-10-11 | 1,600 | 78,900 | 0 | 49,600 | 1,600 | 29,300 |
| 2024-10-04 | 4,900 | 79,100 | 0 | 46,700 | 4,900 | 32,400 |
| 2024-09-27 | 1,100 | 85,200 | 0 | 52,700 | 1,100 | 32,500 |
| 2024-09-20 | 6,400 | 85,700 | 0 | 52,800 | 6,400 | 32,900 |
| 2024-09-13 | 12,200 | 87,300 | 0 | 54,700 | 12,200 | 32,600 |
| 2024-09-06 | 11,100 | 87,400 | 0 | 55,000 | 11,100 | 32,400 |
| 2024-08-30 | 10,600 | 88,600 | 0 | 54,800 | 10,600 | 33,800 |
| 2024-08-23 | 13,700 | 84,900 | 0 | 53,000 | 13,700 | 31,900 |
| 2024-08-16 | 17,100 | 86,900 | 0 | 52,700 | 17,100 | 34,200 |
| 2024-08-09 | 15,600 | 94,300 | 0 | 53,200 | 15,600 | 41,100 |
| 2024-08-02 | 21,200 | 110,600 | 0 | 58,000 | 21,200 | 52,600 |
| 2024-07-26 | 20,800 | 114,400 | 0 | 60,200 | 20,800 | 54,200 |
| 2024-07-19 | 17,700 | 117,000 | 0 | 59,400 | 17,700 | 57,600 |
| 2024-07-12 | 9,500 | 120,200 | 0 | 58,300 | 9,500 | 61,900 |
| 2024-07-05 | 2,000 | 117,200 | 0 | 57,200 | 2,000 | 60,000 |
| 2024-06-28 | 1,200 | 116,300 | 0 | 56,100 | 1,200 | 60,200 |
| 2024-06-21 | 3,900 | 121,500 | 0 | 60,300 | 3,900 | 61,200 |
| 2024-06-14 | 4,300 | 121,100 | 0 | 58,800 | 4,300 | 62,300 |
| 2024-06-07 | 3,500 | 117,800 | 0 | 56,600 | 3,500 | 61,200 |
| 2024-05-31 | 3,000 | 119,200 | 0 | 58,300 | 3,000 | 60,900 |
| 2024-05-24 | 2,000 | 122,000 | 0 | 58,400 | 2,000 | 63,600 |
| 2024-05-17 | 1,900 | 126,200 | 0 | 50,200 | 1,900 | 76,000 |
| 2024-05-10 | 3,100 | 103,900 | 0 | 50,900 | 3,100 | 53,000 |
| 2024-05-02 | 2,200 | 103,200 | 0 | 51,500 | 2,200 | 51,700 |
| 2024-04-26 | 2,000 | 95,500 | 0 | 43,000 | 2,000 | 52,500 |
| 2024-04-19 | 2,000 | 96,900 | 0 | 44,200 | 2,000 | 52,700 |
| 2024-04-12 | 1,900 | 98,000 | 0 | 43,900 | 1,900 | 54,100 |
| 2024-04-05 | 2,700 | 96,200 | 0 | 41,100 | 2,700 | 55,100 |
| 2024-03-29 | 1,800 | 96,700 | 0 | 40,100 | 1,800 | 56,600 |
| 2024-03-22 | 1,400 | 114,400 | 0 | 48,700 | 1,400 | 65,700 |
| 2024-03-15 | 5,100 | 120,500 | 0 | 51,400 | 5,100 | 69,100 |
| 2024-03-08 | 2,200 | 123,500 | 0 | 50,500 | 2,200 | 73,000 |
| 2024-03-01 | 800 | 83,000 | 0 | 26,000 | 800 | 57,000 |
| 2024-02-22 | 900 | 87,000 | 0 | 25,300 | 900 | 61,700 |
| 2024-02-16 | 1,700 | 82,300 | 0 | 22,100 | 1,700 | 60,200 |
| 2024-02-09 | 600 | 76,200 | 0 | 19,300 | 600 | 56,900 |
| 2024-02-02 | 300 | 70,300 | 0 | 17,000 | 300 | 53,300 |
| 2024-01-26 | 200 | 49,200 | 0 | 17,000 | 200 | 32,200 |
| 2024-01-19 | 300 | 45,500 | 0 | 17,400 | 300 | 28,100 |
| 2024-01-12 | 0 | 45,300 | 0 | 17,100 | 0 | 28,200 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241218 | 15:00 | Ｇ－ステムセル研究所 | （開示事項の経過）固定資産（土地）取得価額の決定に関するお知らせ |
| 20241217 | 16:00 | Ｇ－ステムセル研究所 | 自己株式取得に係る事項の決定に関するお知らせ |
| 20241213 | 13:00 | Ｇ－ステムセル研究所 | 資金の借入に関するお知らせ |
| 20241205 | 13:00 | Ｇ－ステムセル研究所 | 固定資産（土地）の取得に関するお知らせ |
| 20241202 | 11:00 | Ｇ－ステムセル研究所 | 親会社及び主要株主である筆頭株主の異動に関するお知らせ |
| 20241120 | 12:50 | Ｇ－ステムセル研究所 | （開示事項の経過報告）シンガポールにおける地域統括会社（海外子会社）の設立登記完了に関するお知らせ |
| 20241015 | 13:30 | Ｇ－ステムセル研究所 | シンガポールにおける地域統括会社（海外子会社）の設立に関するお知らせ |
| 20241015 | 13:30 | Ｇ－ステムセル研究所 | 剰余金の配当（設立25周年記念配当（初配当））に関するお知らせ |
| 20240807 | 15:30 | Ｇ－ステムセル研究所 | 2025年３月期 第１四半期決算短信［日本基準］(非連結) |
| 20240807 | 15:30 | Ｇ－ステムセル研究所 | 2025年３月期 第１四半期 決算説明資料 |
| 20240627 | 15:30 | Ｇ－ステムセル研究所 | 事業計画及び成長可能性に関する事項 |
| 20240627 | 15:30 | Ｇ－ステムセル研究所 | 支配株主等に関する事項について |
| 20240425 | 13:50 | Ｇ－ステムセル研究所 | 投資有価証券売却益（特別利益）の計上に関するお知らせ |
| 20240207 | 15:30 | Ｇ－ステムセル研究所 | 2024年３月期 第３四半期決算短信［日本基準］(非連結) |
| 20240207 | 15:30 | Ｇ－ステムセル研究所 | 2024年３月期 第３四半期 決算補足説明資料 |
| 20240112 | 17:00 | Ｇ－ステムセル研究所 | 当社株式の貸借銘柄選定に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7096 | 1 | ステムセル研究所 あたらしい命に、あたらしい医療の選択肢を。｜株式会社ステムセル研究所 | 2024-12-21 23:25:40 |
| 7096 | 2 | ステムセル研究所 | 民間さい帯血バンクナビ | 2024-06-18 18:31:06 |
| 7096 | 2 | IRカレンダー | ステムセル研究所 | 2024-06-15 02:40:18 |
| 7096 | 2 | IR情報 | ステムセル研究所 | 2024-06-15 02:40:17 |
| 7096 | 3 | 年末年始における事務部門休業期間のお知らせ｜Information｜お知らせ｜株式会社ステムセル研究所 | 2024-12-14 00:29:28 |
| 7096 | 3 | 三菱UFJ銀行「脱炭素推進支援ローン」による資金調達実施のお知らせ｜Information｜お知らせ｜株式会社ステムセル研究所 | 2024-12-14 00:29:27 |
| 7096 | 3 | ラジオ番組出演のお知らせ｜Information｜メディア掲載情報｜株式会社ステムセル研究所 | 2024-11-14 22:29:00 |
| 7096 | 3 | 「HOPECELL」の商標について｜Information｜お知らせ｜株式会社ステムセル研究所 | 2024-11-01 17:32:00 |
| 7096 | 3 | 新サービス『HOPECELL』提供開始のお知らせ｜Information｜お知らせ｜株式会社ステムセル研究所 | 2024-11-01 17:31:59 |
| 7096 | 3 | 「自閉症スペクトラム障害に対する自家臍帯血有核細胞を用いた治療法の開発」研究者主導臨床研究に関するお知らせ | ステムセル研究所 | 2024-10-29 16:30:48 |