| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 1,630 | 1,659 | 1,616 | 1,647 | 7,000 | -1 | 100% | 101% | 280% | ▼ | 99% | 103% | 100% | 95% | 104% |
| 20240726 | 1,651 | 1,651 | 1,631 | 1,640 | 1,800 | -7 | 100% | 99% | 26% | ▼▼ | 102% | 100% | 100% | 95% | 103% |
| 20240729 | 1,652 | 1,680 | 1,648 | 1,680 | 7,200 | 40 | 102% | 102% | 400% | ▲ | 100% | 93% | 100% | 97% | 106% |
| 20240730 | 1,672 | 1,698 | 1,656 | 1,667 | 5,300 | -13 | 99% | 100% | 74% | ▼ | 102% | 80% | 101% | 96% | 105% |
| 20240731 | 1,665 | 1,697 | 1,665 | 1,697 | 5,700 | 30 | 102% | 102% | 108% | ▲ | 99% | 95% | 100% | 98% | 107% |
| 20240801 | 1,675 | 1,699 | 1,650 | 1,655 | 5,400 | -42 | 98% | 99% | 95% | ▼ | 95% | 97% | 103% | 95% | 104% |
| 20240802 | 1,632 | 1,654 | 1,520 | 1,553 | 29,300 | -102 | 94% | 95% | 543% | ▼▼ | 84% | 110% | 116% | 90% | 100% |
| 20240805 | 1,452 | 1,478 | 1,213 | 1,213 | 35,800 | -340 | 78% | 84% | 122% | ▼▼▼ | 109% | 131% | 138% | 70% | 100% |
| 20240806 | 1,219 | 1,400 | 1,219 | 1,333 | 24,500 | 120 | 110% | 109% | 68% | ▲ | 122% | 123% | 129% | 77% | 110% |
| 20240807 | 1,300 | 1,626 | 1,300 | 1,589 | 25,100 | 256 | 119% | 122% | 102% | ▲▲ | 103% | 109% | 114% | 92% | 131% |
| 20240808 | 1,469 | 1,559 | 1,469 | 1,509 | 11,700 | -80 | 95% | 103% | 47% | ▼ | 100% | 102% | 106% | 87% | 124% |
| 20240809 | 1,589 | 1,600 | 1,547 | 1,596 | 7,700 | 87 | 106% | 100% | 66% | ▲ | 99% | 105% | 108% | 92% | 132% |
| 20240813 | 1,556 | 1,596 | 1,521 | 1,540 | 7,900 | -56 | 96% | 99% | 103% | ▼ | 101% | 104% | 106% | 89% | 127% |
| 20240814 | 1,590 | 1,633 | 1,566 | 1,603 | 15,400 | 63 | 104% | 101% | 195% | ▲ | 100% | 103% | 105% | 92% | 132% |
| 20240815 | 1,603 | 1,633 | 1,600 | 1,600 | 9,100 | -3 | 100% | 100% | 59% | ▼ | 99% | 101% | 103% | 92% | 132% |
| 20240816 | 1,635 | 1,635 | 1,565 | 1,620 | 7,900 | 20 | 101% | 99% | 87% | ▲ | 100% | 102% | 103% | 95% | 134% |
| 20240819 | 1,629 | 1,629 | 1,600 | 1,627 | 3,300 | 7 | 100% | 100% | 42% | ▲▲ | 101% | 101% | 101% | 96% | 134% |
| 20240820 | 1,640 | 1,671 | 1,638 | 1,654 | 10,400 | 27 | 102% | 101% | 315% | ▲▲▲ | 99% | 101% | 98% | 97% | 136% |
| 20240821 | 1,665 | 1,667 | 1,650 | 1,650 | 900 | -4 | 100% | 99% | 9% | ▼ | 100% | 102% | 99% | 97% | 136% |
| 20240822 | 1,644 | 1,649 | 1,640 | 1,643 | 1,400 | -7 | 100% | 100% | 156% | ▼▼ | 99% | 101% | 99% | 97% | 135% |
| 20240823 | 1,668 | 1,675 | 1,638 | 1,657 | 4,000 | 14 | 101% | 99% | 286% | ▲ | 100% | 101% | 100% | 98% | 137% |
| 20240826 | 1,657 | 1,657 | 1,621 | 1,650 | 1,600 | -7 | 100% | 100% | 40% | ▼ | 101% | 101% | 100% | 97% | 136% |
| 20240827 | 1,663 | 1,680 | 1,651 | 1,677 | 6,400 | 27 | 102% | 101% | 400% | ▲ | 100% | 100% | 99% | 99% | 138% |
| 20240828 | 1,677 | 1,680 | 1,653 | 1,680 | 4,500 | 3 | 100% | 100% | 70% | ▲▲ | 101% | 101% | 101% | 99% | 138% |
| 20240829 | 1,651 | 1,680 | 1,651 | 1,664 | 15,800 | -16 | 99% | 101% | 351% | ▼ | 101% | 97% | 100% | 99% | 137% |
| 20240830 | 1,670 | 1,681 | 1,664 | 1,681 | 4,400 | 17 | 101% | 101% | 28% | ▲ | 99% | 95% | 99% | 100% | 139% |
| 20240902 | 1,693 | 1,693 | 1,666 | 1,677 | 4,100 | -4 | 100% | 99% | 93% | ▼ | 99% | 97% | 101% | 100% | 138% |
| 20240903 | 1,670 | 1,678 | 1,656 | 1,661 | 1,300 | -16 | 99% | 99% | 32% | ▼▼ | 98% | 98% | 102% | 99% | 125% |
| 20240904 | 1,650 | 1,650 | 1,601 | 1,621 | 3,900 | -40 | 98% | 98% | 300% | ▼▼▼ | 99% | 99% | 104% | 96% | 107% |
| 20240905 | 1,617 | 1,660 | 1,604 | 1,604 | 6,100 | -17 | 99% | 99% | 156% | ▼▼▼▼ | 100% | 100% | 104% | 95% | 106% |
| 20240906 | 1,620 | 1,650 | 1,613 | 1,614 | 1,700 | 10 | 101% | 100% | 28% | ▲ | 101% | 102% | 105% | 96% | 105% |
| 20240909 | 1,598 | 1,628 | 1,598 | 1,616 | 3,700 | 2 | 100% | 101% | 218% | ▲▲ | 98% | 100% | 105% | 96% | 105% |
| 20240910 | 1,627 | 1,627 | 1,597 | 1,597 | 800 | -19 | 99% | 98% | 22% | ▼ | 100% | 102% | 108% | 95% | 100% |
| 20240911 | 1,590 | 1,649 | 1,588 | 1,588 | 4,500 | -9 | 99% | 100% | 563% | ▼▼ | 101% | 102% | 113% | 94% | 100% |
| 20240912 | 1,603 | 1,623 | 1,603 | 1,623 | 900 | 35 | 102% | 101% | 20% | ▲ | 100% | 101% | 111% | 97% | 102% |
| 20240913 | 1,639 | 1,639 | 1,591 | 1,633 | 3,900 | 10 | 101% | 100% | 433% | ▲▲ | 97% | 100% | 110% | 97% | 103% |
| 20240917 | 1,660 | 1,660 | 1,608 | 1,615 | 3,400 | -18 | 99% | 97% | 87% | ▼ | 100% | 103% | 116% | 96% | 102% |
| 20240918 | 1,618 | 1,636 | 1,618 | 1,621 | 2,700 | 6 | 100% | 100% | 79% | ▲ | 100% | 102% | 118% | 96% | 102% |
| 20240919 | 1,630 | 1,670 | 1,600 | 1,628 | 10,800 | 7 | 100% | 100% | 400% | ▲▲ | 101% | 101% | 117% | 97% | 103% |
| 20240920 | 1,646 | 1,655 | 1,631 | 1,655 | 2,000 | 27 | 102% | 101% | 19% | ▲▲▲ | 100% | 100% | 115% | 98% | 104% |
| 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% | 106% | 99% | 105% |
| 20241007 | 1,679 | 1,679 | 1,661 | 1,661 | 2,000 | -8 | 100% | 99% | 118% | ▼▼▼ | 99% | 109% | 0% | 99% | 105% |
| 20241008 | 1,665 | 1,678 | 1,651 | 1,651 | 2,200 | -10 | 99% | 99% | 110% | ▼▼▼▼ | 103% | 110% | 0% | 98% | 104% |
| 20241009 | 1,659 | 1,705 | 1,651 | 1,705 | 5,700 | 54 | 103% | 103% | 259% | ▲ | 100% | 109% | 0% | 100% | 107% |
| 20241010 | 1,718 | 1,760 | 1,713 | 1,720 | 8,000 | 15 | 101% | 100% | 140% | ▲▲ | 106% | 112% | 0% | 100% | 108% |
| 20241011 | 1,720 | 1,820 | 1,708 | 1,819 | 13,500 | 99 | 106% | 106% | 169% | ▲▲▲ | 98% | 105% | 0% | 100% | 113% |
| 20241015 | 1,831 | 1,895 | 1,751 | 1,792 | 45,800 | -27 | 99% | 98% | 339% | ▼ | 104% | 107% | 0% | 99% | 111% |
| 20241016 | 1,760 | 1,839 | 1,760 | 1,824 | 8,500 | 32 | 102% | 104% | 19% | ▲ | 102% | 97% | 0% | 100% | 113% |
| 20241017 | 1,842 | 1,870 | 1,815 | 1,870 | 9,900 | 46 | 103% | 102% | 116% | ▲▲ | 102% | 0% | 0% | 100% | 115% |
| 20241018 | 1,880 | 1,918 | 1,880 | 1,918 | 19,600 | 48 | 103% | 102% | 198% | ▲▲▲ | 98% | 0% | 0% | 100% | 118% |
| 20241021 | 1,923 | 1,923 | 1,882 | 1,884 | 9,400 | -34 | 98% | 98% | 48% | ▼ | 94% | 0% | 0% | 98% | 114% |
| 20241022 | 1,885 | 1,885 | 1,775 | 1,778 | 11,400 | -106 | 94% | 94% | 121% | ▼▼ | % | % | % | 93% | 108% |
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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 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 |
|---|---|---|---|
| 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 | 企業情報 | ステムセル研究所 | 2024-10-23 01:27:37 |
| 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 | ステムセル研究所25周年 メディア様向け勉強会のお知らせ | ステムセル研究所 | 2024-09-03 02:30:12 |