| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 1,469 | 1,510 | 1,437 | 1,437 | 25,800 | -28 | 98% | 98% | 149% | ▼ | 99% | 104% | 107% | 97% | 118% |
| 20250121 | 1,430 | 1,448 | 1,404 | 1,421 | 7,500 | -16 | 99% | 99% | 29% | ▼▼ | 100% | 106% | 107% | 96% | 116% |
| 20250122 | 1,428 | 1,458 | 1,413 | 1,434 | 9,800 | 13 | 101% | 100% | 131% | ▲ | 97% | 104% | 105% | 97% | 118% |
| 20250123 | 1,460 | 1,460 | 1,412 | 1,412 | 19,700 | -22 | 98% | 97% | 201% | ▼ | 105% | 106% | 108% | 95% | 116% |
| 20250124 | 1,420 | 1,488 | 1,420 | 1,486 | 24,900 | 74 | 105% | 105% | 126% | ▲ | 100% | 102% | 103% | 100% | 122% |
| 20250127 | 1,486 | 1,498 | 1,467 | 1,485 | 5,900 | -1 | 100% | 100% | 24% | ▼ | 103% | 104% | 104% | 100% | 122% |
| 20250128 | 1,468 | 1,520 | 1,468 | 1,516 | 15,400 | 31 | 102% | 103% | 261% | ▲ | 99% | 98% | 101% | 100% | 124% |
| 20250129 | 1,516 | 1,535 | 1,493 | 1,501 | 9,800 | -15 | 99% | 99% | 64% | ▼ | 99% | 101% | 91% | 99% | 119% |
| 20250130 | 1,509 | 1,520 | 1,480 | 1,492 | 7,100 | -9 | 99% | 99% | 72% | ▼▼ | 102% | 103% | 86% | 98% | 116% |
| 20250131 | 1,485 | 1,540 | 1,485 | 1,520 | 15,400 | 28 | 102% | 102% | 217% | ▲ | 99% | 100% | 81% | 100% | 118% |
| 20250203 | 1,510 | 1,515 | 1,481 | 1,493 | 9,800 | -27 | 98% | 99% | 64% | ▼ | 99% | 100% | 81% | 98% | 114% |
| 20250204 | 1,498 | 1,506 | 1,473 | 1,489 | 8,700 | -4 | 100% | 99% | 89% | ▼▼ | 102% | 102% | 82% | 98% | 112% |
| 20250205 | 1,493 | 1,530 | 1,487 | 1,527 | 10,400 | 38 | 103% | 102% | 120% | ▲ | 99% | 100% | 80% | 100% | 114% |
| 20250206 | 1,527 | 1,527 | 1,490 | 1,510 | 10,400 | -17 | 99% | 99% | 100% | ▼ | 99% | 102% | 82% | 99% | 113% |
| 20250207 | 1,496 | 1,505 | 1,481 | 1,486 | 10,200 | -24 | 98% | 99% | 98% | ▼▼ | 101% | 92% | 89% | 97% | 111% |
| 20250210 | 1,486 | 1,528 | 1,486 | 1,501 | 4,100 | 15 | 101% | 101% | 40% | ▲ | 103% | 86% | 95% | 98% | 112% |
| 20250212 | 1,485 | 1,541 | 1,485 | 1,525 | 12,600 | 24 | 102% | 103% | 307% | ▲▲ | 103% | 83% | 96% | 100% | 108% |
| 20250213 | 1,485 | 1,543 | 1,485 | 1,527 | 19,400 | 2 | 100% | 103% | 154% | ▲▲▲ | 110% | 97% | 114% | 100% | 108% |
| 20250214 | 1,252 | 1,409 | 1,251 | 1,372 | 101,000 | -155 | 90% | 110% | 521% | ▼ | 93% | 90% | 105% | 90% | 100% |
| 20250217 | 1,359 | 1,359 | 1,250 | 1,270 | 52,200 | -102 | 93% | 93% | 52% | ▼▼ | 99% | 96% | 115% | 83% | 100% |
| 20250218 | 1,240 | 1,240 | 1,196 | 1,227 | 94,900 | -43 | 97% | 99% | 182% | ▼▼▼ | 98% | 97% | 117% | 80% | 100% |
| 20250219 | 1,228 | 1,234 | 1,200 | 1,201 | 49,900 | -26 | 98% | 98% | 53% | ▼▼▼▼ | 102% | 101% | 119% | 79% | 100% |
| 20250220 | 1,200 | 1,226 | 1,190 | 1,220 | 68,400 | 19 | 102% | 102% | 137% | ▲ | 100% | 103% | 121% | 80% | 102% |
| 20250225 | 1,181 | 1,194 | 1,155 | 1,185 | 76,100 | -35 | 97% | 100% | 111% | ▼ | 99% | 102% | 125% | 78% | 100% |
| 20250226 | 1,146 | 1,162 | 1,126 | 1,134 | 338,400 | -51 | 96% | 99% | 445% | ▼▼ | 105% | 103% | 127% | 74% | 100% |
| 20250227 | 1,128 | 1,199 | 1,097 | 1,188 | 258,800 | 54 | 105% | 105% | 76% | ▲ | 104% | 100% | 123% | 78% | 105% |
| 20250228 | 1,163 | 1,217 | 1,160 | 1,215 | 83,000 | 27 | 102% | 104% | 32% | ▲▲ | 98% | 100% | 120% | 80% | 107% |
| 20250303 | 1,192 | 1,192 | 1,158 | 1,174 | 53,100 | -41 | 97% | 98% | 64% | ▼ | 101% | 107% | 125% | 77% | 104% |
| 20250304 | 1,144 | 1,173 | 1,114 | 1,159 | 84,000 | -15 | 99% | 101% | 158% | ▼▼ | 99% | 115% | 124% | 76% | 102% |
| 20250305 | 1,150 | 1,162 | 1,128 | 1,138 | 85,500 | -21 | 98% | 99% | 102% | ▼▼▼ | 101% | 119% | 123% | 75% | 100% |
| 20250306 | 1,153 | 1,170 | 1,130 | 1,159 | 38,300 | 21 | 102% | 101% | 45% | ▲ | 103% | 123% | 123% | 76% | 102% |
| 20250307 | 1,152 | 1,204 | 1,141 | 1,187 | 79,400 | 28 | 102% | 103% | 207% | ▲▲ | 103% | 120% | 118% | 78% | 105% |
| 20250310 | 1,195 | 1,244 | 1,193 | 1,225 | 62,700 | 38 | 103% | 103% | 79% | ▲▲▲ | 108% | 117% | 116% | 80% | 108% |
| 20250311 | 1,225 | 1,323 | 1,223 | 1,323 | 95,100 | 98 | 108% | 108% | 152% | ▲▲▲▲ | 104% | 108% | 107% | 87% | 117% |
| 20250312 | 1,323 | 1,403 | 1,320 | 1,371 | 71,100 | 48 | 104% | 104% | 75% | ▲▲▲▲▲ | 103% | 104% | 101% | 90% | 121% |
| 20250313 | 1,371 | 1,454 | 1,371 | 1,416 | 83,300 | 45 | 103% | 103% | 117% | ▲▲▲▲▲▲ | 103% | 103% | 99% | 93% | 125% |
| 20250314 | 1,386 | 1,462 | 1,353 | 1,430 | 77,100 | 14 | 101% | 103% | 93% | ▲▲▲▲▲▲▲ | 98% | 96% | 97% | 94% | 126% |
| 20250317 | 1,411 | 1,411 | 1,358 | 1,378 | 79,300 | -52 | 96% | 98% | 103% | ▼ | 104% | 98% | 100% | 96% | 122% |
| 20250318 | 1,378 | 1,457 | 1,378 | 1,431 | 47,300 | 53 | 104% | 104% | 60% | ▲ | 100% | 96% | 96% | 100% | 126% |
| 20250319 | 1,431 | 1,449 | 1,415 | 1,430 | 33,800 | -1 | 100% | 100% | 71% | ▼ | 95% | 100% | 95% | 100% | 126% |
| 20250321 | 1,409 | 1,431 | 1,334 | 1,334 | 39,200 | -96 | 93% | 95% | 116% | ▼▼ | 101% | 106% | 101% | 93% | 118% |
| 20250324 | 1,333 | 1,348 | 1,320 | 1,348 | 13,000 | 14 | 101% | 101% | 33% | ▲ | 100% | 102% | 99% | 94% | 119% |
| 20250325 | 1,354 | 1,367 | 1,342 | 1,349 | 10,000 | 1 | 100% | 100% | 77% | ▲▲ | 102% | 101% | 99% | 94% | 119% |
| 20250326 | 1,352 | 1,394 | 1,342 | 1,380 | 14,800 | 31 | 102% | 102% | 148% | ▲▲▲ | 102% | 98% | 97% | 96% | 122% |
| 20250327 | 1,387 | 1,415 | 1,364 | 1,415 | 24,000 | 35 | 103% | 102% | 162% | ▲▲▲▲ | 98% | 97% | 95% | 99% | 124% |
| 20250328 | 1,420 | 1,446 | 1,382 | 1,385 | 25,100 | -30 | 98% | 98% | 105% | ▼ | 99% | 100% | 98% | 97% | 122% |
| 20250331 | 1,377 | 1,378 | 1,345 | 1,357 | 13,700 | -28 | 98% | 99% | 55% | ▼▼ | 100% | 94% | 99% | 95% | 119% |
| 20250401 | 1,365 | 1,398 | 1,362 | 1,365 | 11,700 | 8 | 101% | 100% | 85% | ▲ | 99% | 94% | 99% | 95% | 120% |
| 20250402 | 1,359 | 1,362 | 1,340 | 1,349 | 15,800 | -16 | 99% | 99% | 135% | ▼ | 106% | 101% | 104% | 94% | 119% |
| 20250403 | 1,299 | 1,374 | 1,262 | 1,372 | 35,300 | 23 | 102% | 106% | 223% | ▲ | 96% | 98% | 0% | 96% | 118% |
| 20250404 | 1,342 | 1,349 | 1,266 | 1,289 | 19,800 | -83 | 94% | 96% | 56% | ▼ | 106% | 109% | 0% | 90% | 109% |
| 20250408 | 1,204 | 1,278 | 1,204 | 1,278 | 8,100 | -11 | 99% | 106% | 41% | ▼▼ | 94% | 103% | 0% | 89% | 104% |
| 20250409 | 1,278 | 1,278 | 1,199 | 1,204 | 10,600 | -74 | 94% | 94% | 131% | ▼▼▼ | 101% | 103% | 0% | 84% | 100% |
| 20250410 | 1,294 | 1,333 | 1,262 | 1,310 | 11,300 | 106 | 109% | 101% | 107% | ▲ | 102% | 103% | 0% | 92% | 109% |
| 20250411 | 1,290 | 1,324 | 1,271 | 1,310 | 5,900 | 0 | 100% | 102% | 52% | -- | 96% | 100% | 0% | 92% | 109% |
| 20250414 | 1,340 | 1,340 | 1,289 | 1,289 | 4,800 | -21 | 98% | 96% | 81% | ▼ | 102% | 104% | 0% | 90% | 107% |
| 20250415 | 1,289 | 1,321 | 1,289 | 1,315 | 2,100 | 26 | 102% | 102% | 44% | ▲ | 102% | 0% | 0% | 92% | 109% |
| 20250416 | 1,305 | 1,333 | 1,287 | 1,333 | 6,000 | 18 | 101% | 102% | 286% | ▲▲ | 100% | 0% | 0% | 93% | 111% |
| 20250417 | 1,333 | 1,348 | 1,317 | 1,329 | 8,400 | -4 | 100% | 100% | 140% | ▼ | 101% | 0% | 0% | 93% | 110% |
| 20250418 | 1,329 | 1,349 | 1,295 | 1,345 | 8,800 | 16 | 101% | 101% | 105% | ▲ | % | % | % | 95% | 112% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 22,000 | 91,600 | 0 | 60,900 | 22,000 | 30,700 |
| 2025-04-04 | 27,700 | 97,700 | 0 | 63,700 | 27,700 | 34,000 |
| 2025-03-28 | 30,700 | 103,600 | 0 | 70,400 | 30,700 | 33,200 |
| 2025-03-21 | 35,300 | 111,600 | 0 | 72,500 | 35,300 | 39,100 |
| 2025-03-14 | 37,200 | 115,200 | 0 | 72,100 | 37,200 | 43,100 |
| 2025-03-07 | 32,200 | 138,200 | 0 | 81,700 | 32,200 | 56,500 |
| 2025-02-28 | 25,300 | 146,800 | 0 | 82,600 | 25,300 | 64,200 |
| 2025-02-21 | 65,400 | 121,000 | 0 | 77,300 | 65,400 | 43,700 |
| 2025-02-14 | 53,900 | 111,000 | 0 | 64,300 | 53,900 | 46,700 |
| 2025-02-07 | 23,500 | 104,600 | 0 | 64,200 | 23,500 | 40,400 |
| 2025-01-31 | 22,700 | 108,800 | 0 | 65,200 | 22,700 | 43,600 |
| 2025-01-24 | 24,800 | 111,900 | 0 | 65,300 | 24,800 | 46,600 |
| 2025-01-17 | 27,300 | 119,800 | 0 | 68,000 | 27,300 | 51,800 |
| 2025-01-10 | 22,900 | 126,600 | 0 | 70,400 | 22,900 | 56,200 |
| 2024-12-27 | 16,800 | 128,700 | 0 | 64,800 | 16,800 | 63,900 |
| 2024-12-20 | 14,400 | 132,200 | 0 | 65,900 | 14,400 | 66,300 |
| 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 |
|---|---|---|---|
| 20250401 | 15:30 | Ｇ－ステムセル研究所 | 自己株式の取得状況に関するお知らせ |
| 20250304 | 08:50 | Ｇ－ステムセル研究所 | （開示事項の訂正）自己株式の取得状況に関するお知らせ |
| 20250303 | 15:30 | Ｇ－ステムセル研究所 | 自己株式の取得状況に関するお知らせ |
| 20250226 | 10:30 | Ｇ－ステムセル研究所 | 株式の立会外分売終了に関するお知らせ |
| 20250226 | 12:30 | Ｇ－ステムセル研究所 | 株式会社スマートエコーとの資本業務提携に関するお知らせ |
| 20250225 | 16:30 | Ｇ－ステムセル研究所 | 株式の立会外分売実施に関するお知らせ |
| 20250203 | 15:30 | Ｇ－ステムセル研究所 | 自己株式の取得状況に関するお知らせ |
| 20250106 | 15:30 | Ｇ－ステムセル研究所 | 自己株式の取得状況に関するお知らせ |
| 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 | 2025-04-19 05:20:49 |
| 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 | ラジオ番組出演のお知らせ｜Information｜お知らせ｜株式会社ステムセル研究所 | 2025-03-26 13:30:56 |
| 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 |