[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/33サービス業】 売上高:130050 当期純利益:-10890 総資産:95860 時価:36億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250922 | 218 | 221 | 218 | 219 | 53,300 | -26,500 | 101% | ▲▲ | 2222 | 0 | 0 | 91% | 2% |
| 20251007 | 226 | 229 | 217 | 217 | 125,700 | 27,400 | 98% | ▼ | 1417 | 0 | 0 | 96% | 4% |
| 20251006 | 217 | 223 | 217 | 221 | 98,300 | -4,700 | 103% | ▲▲ | 2222 | 0 | 0 | 97% | 6% |
| 20251003 | 210 | 217 | 209 | 214 | 103,000 | 17,400 | 103% | ▲ | 1171 | 0 | 2 | 91% | 3% |
| 20251002 | 211 | 211 | 206 | 208 | 85,600 | 200 | 100% | ▼▼ | 7777 | 0 | 0 | 89% | 0% |
| 20251001 | 216 | 216 | 209 | 209 | 85,400 | 24,700 | 97% | ▼ | 4717 | 0 | 0 | 87% | 0% |
| 20250930 | 215 | 216 | 212 | 216 | 60,700 | 19,600 | 100% | -- | 7774 | 0 | 0 | 90% | 0% |
| 20250929 | 217 | 219 | 215 | 216 | 41,100 | -29,500 | 100% | ▼▼ | 8588 | 0 | 0 | 90% | 0% |
| 20250926 | 220 | 220 | 215 | 217 | 70,600 | -27,300 | 99% | ▼ | 8858 | 0 | 0 | 90% | 1% |
| 20250925 | 220 | 224 | 217 | 220 | 97,900 | 37,000 | 100% | ▲ | 1171 | 0 | 0 | 92% | 2% |
| 20250924 | 221 | 221 | 216 | 219 | 60,900 | 7,600 | 100% | -- | 4714 | 0 | 0 | 91% | 2% |
| 20250905 | 233 | 234 | 228 | 229 | 134,800 | -2,600 | 98% | ▼ | 5228 | 0 | 0 | 92% | 12% |
| 20250919 | 215 | 219 | 212 | 217 | 79,800 | -700 | 101% | ▲ | 8882 | 0 | 0 | 90% | 1% |
| 20250918 | 220 | 220 | 215 | 215 | 80,500 | -5,300 | 97% | ▼ | 8828 | 0 | 0 | 86% | 0% |
| 20250917 | 218 | 221 | 217 | 221 | 85,800 | -26,200 | 101% | ▲ | 8582 | 0 | 0 | 88% | 1% |
| 20250916 | 222 | 222 | 217 | 218 | 112,000 | 16,100 | 98% | ▼ | 7717 | 0 | 0 | 87% | 0% |
| 20250912 | 220 | 225 | 218 | 222 | 95,900 | 26,900 | 101% | ▲ | 1471 | 0 | 0 | 89% | 1% |
| 20250911 | 224 | 224 | 218 | 219 | 69,000 | -13,800 | 98% | ▼▼ | 8858 | 0 | 0 | 88% | 0% |
| 20250910 | 224 | 225 | 220 | 224 | 82,800 | -330,600 | 100% | ▼ | 8858 | 0 | 0 | 90% | 1% |
| 20250909 | 224 | 238 | 222 | 225 | 413,400 | 85,300 | 102% | ▲ | 1171 | 0 | 0 | 90% | 2% |
| 20250908 | 229 | 229 | 212 | 221 | 328,100 | 193,300 | 97% | ▼▼ | 7777 | 0 | 0 | 88% | 8% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-09-08 | 2342 | Barclays Capital Securities Ltd | 90,226 | 1% | ▲ | |
| 2025-09-09 | 2342 | Barclays Capital Securities Ltd | 103,626 | 1% | ▲ | 13,400 |
| 2025-09-10 | 2342 | Barclays Capital Securities Ltd | 101,726 | 1% | ▼ | -1,900 |
| 2025-09-12 | 2342 | Barclays Capital Securities Ltd | 102,026 | 1% | ▲ | 300 |
| 2025-09-16 | 2342 | Barclays Capital Securities Ltd | 95,626 | 1% | ▼ | -6,400 |
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 |
|---|---|---|---|---|---|---|
| 2025-09-05 | 973,700 | 0 | 405,000 | 0 | 568,700 | 0 |
| 2025-09-12 | 1,011,100 | 0 | 436,400 | 0 | 574,700 | 0 |
| 2025-09-19 | 954,600 | 0 | 424,700 | 0 | 529,900 | 0 |
| 2025-09-26 | 966,700 | 0 | 416,800 | 0 | 549,900 | 0 |