4974--タカラバイオ-【化学】【試薬・食品を開発】遺伝子工学を生かした治療の実用化に注力
売上高:435050-当期純利益:14800-総資産:1212520-時価:98500288----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
202501201,0081,0171,0031,00584,700-3100%100%57%101%102%101%95%101%
202501211,0171,0251,0091,025149,50020102%101%177%100%102%100%97%103%
202501221,0261,0311,0161,02690,0001100%100%60%▲▲100%103%101%97%104%
202501231,0171,0281,0151,016119,100-1099%100%132%99%101%100%96%103%
202501241,0301,0301,0161,017105,6001100%99%89%101%101%100%96%103%
202501271,0251,0451,0251,034133,60017102%101%127%▲▲102%101%100%98%104%
202501281,0281,0451,0261,044154,60010101%102%116%▲▲▲100%96%99%99%105%
202501291,0441,0481,0351,039141,200-5100%100%91%100%97%88%99%105%
202501301,0361,0421,0311,039172,2000100%100%122%--99%97%87%99%105%
202501311,0421,0421,0281,034123,600-5100%99%72%98%100%89%98%104%
202502031,0221,0271,0001,000243,400-3497%98%197%▼▼99%101%88%96%101%
202502041,0091,011996998146,400-2100%99%60%▼▼▼100%100%88%96%101%
202502051,0081,0141,0001,003135,7005101%100%93%100%102%88%96%101%
202502061,0091,0131,0041,010139,8007101%100%103%▲▲102%103%88%97%102%
202502071,0011,0179961,017248,6007101%102%178%▲▲▲99%90%85%97%103%
202502101,0181,0181,0031,005135,200-1299%99%54%99%90%85%96%101%
202502121,0051,008995999330,000-699%99%244%▼▼102%90%85%96%101%
202502131,0071,0589951,029513,10030103%102%155%95%93%89%99%103%
202502149609619119151,678,600-11489%95%327%100%98%94%88%100%
20250217911913902907629,900-899%100%38%▼▼100%98%94%87%100%
20250218906915897905719,300-2100%100%114%▼▼▼99%98%95%87%100%
20250219904904892892982,900-1399%99%137%▼▼▼▼100%97%96%85%100%
20250220892907886890863,800-2100%100%88%▼▼▼▼▼100%96%97%85%100%
20250225880884861884811,800-699%100%94%▼▼▼▼▼▼99%95%96%85%100%
20250226888895879882241,300-2100%99%30%▼▼▼▼▼▼▼98%95%98%84%100%
20250227885894861867565,100-1598%98%234%▼▼▼▼▼▼▼▼98%98%101%83%100%
20250228862871841844713,500-2397%98%126%▼▼▼▼▼▼▼▼▼98%98%101%81%100%
20250303856857838840490,400-4100%98%69%▼▼▼▼▼▼▼▼▼▼100%100%104%81%100%
20250304837840830838450,500-2100%100%92%▼▼▼▼▼▼▼▼▼▼▼100%101%103%81%100%
20250305845856839842377,0004100%100%84%99%100%102%82%100%
20250306850855837840318,500-2100%99%84%100%101%104%82%100%
20250307834838826830267,800-1099%100%84%▼▼100%101%104%81%100%
20250310836840831837179,0007101%100%67%102%102%103%81%101%
20250311838858837854350,90017102%102%196%▲▲100%102%103%83%103%
20250312839845830841456,300-1398%100%130%99%101%99%82%101%
20250313850853836842222,9001100%99%49%100%102%100%82%101%
20250314837844837841254,600-1100%100%114%102%102%99%82%101%
20250317841855839854193,70013102%102%76%100%99%96%93%103%
20250318857864852856204,8002100%100%106%▲▲100%100%93%94%103%
20250319855862853853133,300-3100%100%65%100%102%96%94%103%
20250321853858851856125,7003100%100%94%99%101%95%96%103%
20250324857861846846158,500-1099%99%126%100%99%96%95%102%
20250325851853843847180,9001100%100%114%100%98%96%96%102%
20250326850854846852190,3005101%100%105%▲▲102%98%96%97%103%
20250327849867845867315,50015102%102%166%▲▲▲99%97%96%100%104%
20250328852856844845236,700-2297%99%75%99%95%98%97%102%
20250331838838826828342,400-1798%99%145%▼▼101%94%99%96%100%
20250401829843829835221,7007101%101%65%99%89%98%96%101%
20250402838839825826223,800-999%99%101%100%97%103%95%100%
20250403798801785796481,300-3096%100%215%▼▼99%98%0%92%100%
20250404785794767778456,400-1898%99%95%▼▼▼101%105%0%90%100%
20250408742753737746343,400-3296%101%75%▼▼▼▼99%106%0%86%100%
20250409735739716724354,800-2297%99%103%▼▼▼▼▼100%101%0%84%100%
20250410770774761771285,70047106%100%81%102%106%0%89%106%
20250411748765734763219,500-899%102%77%101%105%0%88%105%
20250414776782773781121,30018102%101%55%99%104%0%90%108%
20250415788788780781115,6000100%99%95%--100%0%0%90%108%
20250416782786775779116,200-2100%100%101%101%0%0%90%108%
20250417782791779791179,80012102%101%155%103%0%0%91%109%
20250418792818789818201,80027103%103%112%▲▲%%%94%113%

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
2025-04-1130,200956,8002,100427,50028,100529,300
2025-04-0428,6001,072,1002,200460,40026,400611,700
2025-03-2818,2001,064,2002,200457,10016,000607,100
2025-03-2124,2001,059,4002,200463,30022,000596,100
2025-03-1432,9001,130,9002,200493,50030,700637,400
2025-03-0736,9001,119,6003,000486,40033,900633,200
2025-02-2831,5001,008,5002,200436,50029,300572,000
2025-02-2123,800876,4002,400383,80021,400492,600
2025-02-1425,400759,6003,900354,20021,500405,400
2025-02-0710,900424,5003,200231,5007,700193,000
2025-01-3114,000379,8003,600221,80010,400158,000
2025-01-2411,400397,4003,500227,2007,900170,200
2025-01-1711,500408,2003,100231,3008,400176,900
2025-01-1013,700411,6003,100233,70010,600177,900
2024-12-2712,600395,6002,900229,0009,700166,600
2024-12-2013,000406,9002,900234,70010,100172,200
2024-12-1312,700387,1003,000225,4009,700161,700
2024-12-0618,200393,9003,000226,50015,200167,400
2024-11-2920,800380,2003,700223,60017,100156,600
2024-11-2235,600367,4004,000217,40031,600150,000
2024-11-1527,700364,1003,300213,00024,400151,100
2024-11-0815,700399,5003,100248,90012,600150,600
2024-11-0111,400416,3002,800259,3008,600157,000
2024-10-2510,200423,1002,800257,6007,400165,500
2024-10-1813,500406,9002,800266,70010,700140,200
2024-10-1114,000419,5002,900270,20011,100149,300
2024-10-0418,900437,1002,900283,60016,000153,500
2024-09-2717,000468,8003,800283,50013,200185,300
2024-09-2015,300494,6003,700289,60011,600205,000
2024-09-1313,900493,4003,700292,70010,200200,700
2024-09-0612,600509,7003,700299,8008,900209,900
2024-08-3014,800488,0003,000287,50011,800200,500
2024-08-2315,000456,1002,900264,20012,100191,900
2024-08-1615,200461,2002,900279,80012,300181,400
2024-08-0918,000513,5003,000287,40015,000226,100
2024-08-0215,200478,1004,300281,50010,900196,600
2024-07-2621,000479,3004,300271,80016,700207,500
2024-07-1937,200505,9004,600281,50032,600224,400
2024-07-1225,000493,4004,200272,50020,800220,900
2024-07-0527,300538,9004,300283,70023,000255,200
2024-06-2825,700556,3004,200288,40021,500267,900
2024-06-2119,600591,2004,200301,80015,400289,400
2024-06-1418,800630,8005,400317,60013,400313,200
2024-06-0719,100624,6005,300303,50013,800321,100
2024-05-3123,000622,3004,700310,80018,300311,500
2024-05-2424,300623,5005,200309,90019,100313,600
2024-05-1731,100636,9005,300295,60025,800341,300
2024-05-1034,000714,3006,000309,20028,000405,100
2024-05-0224,100744,9004,700318,30019,400426,600
2024-04-2623,200766,2004,800319,50018,400446,700
2024-04-1931,700879,5004,700340,00027,000539,500
2024-04-1235,100902,9004,800336,40030,300566,500
2024-04-0533,500946,9004,800352,00028,700594,900
2024-03-2919,200918,8004,600324,30014,600594,500
2024-03-2225,900813,0003,700298,50022,200514,500
2024-03-1552,300892,10033,900298,70018,400593,400
2024-03-0850,000850,20033,500305,40016,500544,800
2024-03-0153,100837,80035,500306,80017,600531,000
2024-02-2259,200757,30040,200285,10019,000472,200
2024-02-1670,100722,80039,500284,60030,600438,200
2024-02-0963,000642,30031,100285,50031,900356,800
2024-02-0250,300662,20017,800285,00032,500377,200
2024-01-2653,700691,50017,500290,90036,200400,600
2024-01-1961,900716,00027,500291,70034,400424,300
2024-01-1256,000705,20027,500291,20028,500414,000

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
2025-03-10 GOLDMAN SACHS INTERNATIONAL589,6140.48%-81,600836840831837179,000
2025-03-05 GOLDMAN SACHS INTERNATIONAL671,2140.55%-120,100845856839842377,000
2025-02-28 GOLDMAN SACHS INTERNATIONAL791,3140.65%-61,800862871841844713,500
2025-02-25 GOLDMAN SACHS INTERNATIONAL853,1140.70%93,900880884861884811,800
2025-02-19 GOLDMAN SACHS INTERNATIONAL759,2140.63%118,200904904892892982,900
2025-02-18 GOLDMAN SACHS INTERNATIONAL641,0140.53%906915897905719,300
2024-11-11 GOLDMAN SACHS INTERNATIONAL546,3710.45%-73,7001,0051,0921,0011,092447,500
2024-11-07 GOLDMAN SACHS INTERNATIONAL620,0710.51%22,7001,0281,034993993412,000
2024-11-01 GOLDMAN SACHS INTERNATIONAL597,3710.49%-19,8581,0091,014995999222,600
2024-10-31 GOLDMAN SACHS INTERNATIONAL617,2290.51%17,9001,0071,0261,0021,020238,600
2024-10-30 GOLDMAN SACHS INTERNATIONAL599,3290.49%-7,3991,0051,0339981,0201,019,200
2024-10-22 GOLDMAN SACHS INTERNATIONAL606,7280.50%5,6001,0401,0451,0181,020142,400
2024-10-03 GOLDMAN SACHS INTERNATIONAL601,1280.49%-9,7001,0581,0681,0501,050117,200
2024-09-20 GOLDMAN SACHS INTERNATIONAL610,8280.50%56,4331,0271,0331,0141,023302,100
2024-09-12 GOLDMAN SACHS INTERNATIONAL554,3950.46%-91,2001,0081,0361,0041,025224,400
2024-09-04 GOLDMAN SACHS INTERNATIONAL645,5950.53%1,0161,0349981,000316,500

TDnet更新情報

EDINEt更新情報

企業サイト更新情報