[190A]コーディア:【創薬】RNA制御ストレスを標的とするがん治療薬の開発
Yahoo! 【グロース/医薬品】 売上高:0 当期純利益:-18270 総資産:46320 時価:122億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250728 | 196 | 196 | 191 | 193 | 508,300 | -41,000 | 98% | ▼▼▼ | 8888 | 0 | 0 | 89% | 0% |
| 20250729 | 192 | 193 | 184 | 186 | 1,036,900 | 528,600 | 96% | ▼▼▼▼ | 7777 | 24 | 0 | 86% | 0% |
| 20250730 | 184 | 186 | 181 | 185 | 572,500 | -464,400 | 99% | ▼▼▼▼▼ | 8888 | 51 | 0 | 85% | 0% |
| 20250731 | 184 | 187 | 182 | 182 | 484,100 | -88,400 | 98% | ▼▼▼▼▼▼ | 2258 | 0 | 0 | 84% | 0% |
| 20250801 | 181 | 185 | 177 | 178 | 656,000 | 171,900 | 98% | ▼▼▼▼▼▼▼ | 7777 | 24 | 0 | 82% | 0% |
| 20250804 | 178 | 191 | 177 | 179 | 1,635,300 | 979,300 | 101% | ▲ | 1471 | 0 | 11 | 82% | 1% |
| 20250805 | 181 | 187 | 178 | 182 | 754,800 | -880,500 | 102% | ▲▲ | 8222 | 0 | 0 | 84% | 2% |
| 20250806 | 182 | 186 | 181 | 183 | 279,900 | -474,900 | 101% | ▲▲▲ | 8222 | 0 | 0 | 84% | 3% |
| 20250807 | 183 | 184 | 181 | 184 | 207,200 | -72,700 | 101% | ▲▲▲▲ | 8522 | 0 | 0 | 85% | 3% |
| 20250808 | 185 | 186 | 181 | 181 | 285,400 | 78,200 | 98% | ▼ | 1417 | 0 | 0 | 83% | 2% |
| 20250812 | 183 | 184 | 179 | 184 | 484,600 | 199,200 | 102% | ▲ | 7771 | 0 | 0 | 86% | 3% |
| 20250813 | 183 | 184 | 180 | 180 | 456,900 | -27,700 | 98% | ▼ | 5258 | 0 | 0 | 85% | 1% |
| 20250814 | 182 | 182 | 179 | 182 | 220,800 | -236,100 | 101% | ▲ | 8882 | 0 | 0 | 88% | 2% |
| 20250815 | 182 | 188 | 181 | 185 | 589,400 | 368,600 | 102% | ▲▲ | 1141 | 10 | 0 | 89% | 4% |
| 20250818 | 185 | 188 | 185 | 186 | 372,000 | -217,400 | 101% | ▲▲▲ | 5222 | 0 | 0 | 92% | 4% |
| 20250819 | 186 | 190 | 184 | 190 | 390,800 | 18,800 | 102% | ▲▲▲▲ | 1711 | 0 | 0 | 95% | 7% |
| 20250820 | 190 | 192 | 187 | 188 | 396,600 | 5,800 | 99% | ▼ | 1117 | 0 | 0 | 94% | 6% |
| 20250821 | 189 | 189 | 178 | 179 | 942,200 | 545,600 | 95% | ▼▼ | 7777 | 0 | 0 | 91% | 1% |
| 20250822 | 179 | 184 | 179 | 180 | 411,000 | -531,200 | 101% | ▲ | 8282 | 0 | 0 | 92% | 1% |
| 20250825 | 185 | 189 | 182 | 186 | 645,600 | 234,600 | 103% | ▲▲ | 1111 | 40 | 0 | 96% | 4% |
| 20250826 | 186 | 186 | 183 | 183 | 263,000 | -382,600 | 98% | ▼ | 8228 | 0 | 0 | 96% | 3% |
| 20250827 | 183 | 183 | 180 | 181 | 302,400 | 39,400 | 99% | ▼▼ | 7777 | 0 | 0 | 95% | 2% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-08-25 | 190A | モルガン・スタンレーMUFG証券株式会社 | 684,800 | 1% | ▼ | -70,800 |
| 2025-08-15 | 190A | UBS AG | 300,500 | 0% | ▼ | -82,500 |
| 2025-08-14 | 190A | モルガン・スタンレーMUFG証券株式会社 | 755,600 | 1% | ▼ | -44,700 |
| 2025-08-13 | 190A | MERRILL LYNCH INTERNATIONAL | 327,400 | 0% | ▼ | -29,200 |
| 2025-08-12 | 190A | MERRILL LYNCH INTERNATIONAL | 356,600 | 1% | ▼ | -42,100 |
| 2025-08-08 | 190A | モルガン・スタンレーMUFG証券株式会社 | 800,300 | 1% | ▲ | 45,500 |
| 2025-08-08 | 190A | MERRILL LYNCH INTERNATIONAL | 398,700 | 1% | ▲ | 20,800 |
| 2025-08-07 | 190A | MERRILL LYNCH INTERNATIONAL | 377,900 | 1% | ▼ | -6,300 |
| 2025-08-06 | 190A | MERRILL LYNCH INTERNATIONAL | 384,200 | 1% | ▼ | -35,200 |
| 2025-08-06 | 190A | モルガン・スタンレーMUFG証券株式会社 | 754,800 | 1% | ▼ | -52,100 |
| 2025-08-05 | 190A | MERRILL LYNCH INTERNATIONAL | 419,400 | 1% | ▼ | -45,500 |
| 2025-08-04 | 190A | モルガン・スタンレーMUFG証券株式会社 | 806,900 | 1% | ▼ | -81,700 |
| 2025-08-04 | 190A | MERRILL LYNCH INTERNATIONAL | 464,900 | 1% | ▲ | 39,900 |
| 2025-08-01 | 190A | MERRILL LYNCH INTERNATIONAL | 425,000 | 1% | ▲ | 34,900 |
| 2025-07-31 | 190A | MERRILL LYNCH INTERNATIONAL | 390,100 | 1% | ▲ | 34,200 |
| 2025-07-30 | 190A | MERRILL LYNCH INTERNATIONAL | 355,900 | 1% | ▼ | -44,700 |
| 2025-07-30 | 190A | Nomura International plc | 306,000 | 0% | ▼ | -78,000 |
| 2025-07-29 | 190A | MERRILL LYNCH INTERNATIONAL | 400,600 | 1% | ▲ | |
| 2025-07-29 | 190A | Nomura International plc | 384,000 | 1% | ▲ | |
| 2025-07-29 | 190A | UBS AG | 383,000 | 1% | ▲ |
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 4,911,900 | 0 | 2,230,300 | 0 | 2,681,600 | 0 |
| 2025-08-15 | 4,774,400 | 0 | 2,193,600 | 0 | 2,580,800 | 0 |
| 2025-08-08 | 4,819,400 | 0 | 2,165,700 | 0 | 2,653,700 | 0 |
| 2025-08-01 | 4,889,600 | 0 | 2,238,600 | 0 | 2,651,000 | 0 |