[2342]トランスＧ:【遺伝子解析】マウスを使って疾患と関連する遺伝子の研究
Yahoo! 【グロース/サービス業】 売上高:130050 当期純利益:-10890 総資産:95860 時価:38億円
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 | 195 | 197 | 191 | 197 | 263,300 | -688,500 | 103% | ▲ | 8282 | 0 | 2 | 87% | 17% |
| 20250729 | 216 | 246 | 204 | 215 | 10,381,400 | 10,118,100 | 109% | ▲▲ | 1111 | 40 | 12 | 95% | 28% |
| 20250730 | 212 | 226 | 208 | 218 | 1,805,800 | -8,575,600 | 101% | ▲▲▲ | 8282 | 0 | 11 | 96% | 30% |
| 20250731 | 218 | 218 | 210 | 212 | 404,200 | -1,401,600 | 97% | ▼ | 8228 | 0 | 11 | 94% | 25% |
| 20250801 | 212 | 215 | 207 | 208 | 257,900 | -146,300 | 98% | ▼▼ | 8888 | 0 | 9 | 92% | 22% |
| 20250804 | 205 | 208 | 200 | 202 | 439,400 | 181,500 | 97% | ▼▼▼ | 7777 | 0 | 7 | 89% | 19% |
| 20250805 | 202 | 212 | 196 | 203 | 614,200 | 174,800 | 100% | ▲ | 1771 | 0 | 6 | 90% | 19% |
| 20250806 | 203 | 205 | 199 | 201 | 170,800 | -443,400 | 99% | ▼ | 8228 | 0 | 5 | 89% | 18% |
| 20250807 | 200 | 205 | 200 | 201 | 162,800 | -8,000 | 100% | -- | 5285 | 0 | 4 | 89% | 18% |
| 20250808 | 204 | 205 | 200 | 204 | 170,900 | 8,100 | 101% | ▲ | 4411 | 0 | 3 | 90% | 19% |
| 20250812 | 202 | 206 | 199 | 204 | 196,500 | 25,600 | 100% | -- | 1774 | 0 | 2 | 90% | 19% |
| 20250813 | 217 | 227 | 207 | 221 | 2,005,300 | 1,808,800 | 108% | ▲ | 1111 | 0 | 3 | 98% | 29% |
| 20250814 | 219 | 228 | 214 | 227 | 388,900 | -1,616,400 | 103% | ▲▲ | 2222 | 0 | 2 | 100% | 32% |
| 20250815 | 228 | 232 | 222 | 232 | 377,500 | -11,400 | 102% | ▲▲▲ | 2222 | 0 | 3 | 100% | 35% |
| 20250818 | 234 | 238 | 232 | 235 | 267,300 | -110,200 | 101% | ▲▲▲▲ | 2222 | 0 | 3 | 100% | 37% |
| 20250819 | 235 | 242 | 230 | 241 | 267,900 | 600 | 103% | ▲▲▲▲▲ | 1711 | 0 | 2 | 100% | 37% |
| 20250820 | 238 | 252 | 232 | 250 | 542,100 | 274,200 | 104% | ▲▲▲▲▲▲ | 1111 | 41 | 1 | 100% | 30% |
| 20250821 | 265 | 280 | 244 | 250 | 3,763,900 | 3,221,800 | 100% | -- | 1114 | 0 | 0 | 100% | 30% |
| 20250822 | 249 | 255 | 228 | 230 | 671,800 | -3,092,100 | 92% | ▼ | 8888 | 0 | 0 | 92% | 20% |
| 20250825 | 233 | 235 | 229 | 230 | 183,900 | -487,900 | 100% | -- | 8285 | 0 | 0 | 92% | 17% |
| 20250826 | 229 | 229 | 223 | 228 | 191,700 | 7,800 | 99% | ▼ | 7777 | 0 | 0 | 91% | 13% |
| 20250827 | 227 | 227 | 224 | 224 | 75,700 | -116,000 | 98% | ▼▼ | 8288 | 0 | 0 | 90% | 11% |
TDNET
機関空売り
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 | 964,900 | 0 | 373,700 | 0 | 591,200 | 0 |
| 2025-08-15 | 1,110,900 | 0 | 348,600 | 0 | 762,300 | 0 |
| 2025-08-08 | 1,118,100 | 0 | 318,800 | 0 | 799,300 | 0 |
| 2025-08-01 | 1,102,400 | 0 | 313,200 | 0 | 789,200 | 0 |