[4563]アンジェス:【遺伝子】大阪大学寄附講座教授が創業したベンチャー
Yahoo! 【グロース/08医薬品】 売上高:6430 当期純利益:-281280 総資産:46680 時価:168億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260127 | 61 | 61 | 60 | 60 | 647,300 | -3,404,900 | 100% | -- | 5525 | 0 | 0 | 92% | 2% |
| 20260128 | 59 | 60 | 59 | 59 | 1,720,100 | 1,072,800 | 98% | ▼ | 7777 | 0 | 10 | 91% | 0% |
| 20260129 | 60 | 60 | 58 | 59 | 2,211,700 | 491,600 | 100% | -- | 4714 | 0 | 0 | 91% | 0% |
| 20260130 | 59 | 61 | 58 | 60 | 2,306,300 | 94,600 | 102% | ▲ | 1471 | 0 | 8 | 92% | 2% |
| 20260202 | 59 | 60 | 58 | 59 | 2,185,300 | -121,000 | 98% | ▼ | 8558 | 0 | 7 | 91% | 0% |
| 20260203 | 59 | 59 | 58 | 58 | 934,400 | -1,250,900 | 98% | ▼▼ | 8558 | 0 | 6 | 89% | 0% |
| 20260204 | 58 | 59 | 58 | 59 | 664,800 | -269,600 | 102% | ▲ | 5582 | 0 | 5 | 91% | 2% |
| 20260205 | 59 | 59 | 57 | 58 | 3,442,300 | 2,777,500 | 98% | ▼ | 4717 | 0 | 4 | 91% | 0% |
| 20260206 | 58 | 58 | 57 | 58 | 2,052,100 | -1,390,200 | 100% | -- | 8585 | 0 | 3 | 92% | 0% |
| 20260209 | 58 | 59 | 58 | 58 | 922,700 | -1,129,400 | 100% | -- | 2255 | 0 | 2 | 92% | 0% |
| 20260210 | 59 | 63 | 58 | 63 | 5,242,300 | 4,319,600 | 109% | ▲ | 1411 | 10 | 1 | 100% | 9% |
| 20260212 | 61 | 62 | 59 | 60 | 3,780,000 | -1,462,300 | 95% | ▼ | 8228 | 0 | 0 | 95% | 3% |
| 20260213 | 60 | 60 | 58 | 58 | 1,862,600 | -1,917,400 | 97% | ▼▼ | 8888 | 0 | 0 | 92% | 0% |
| 20260216 | 59 | 62 | 59 | 60 | 2,262,600 | 400,000 | 103% | ▲ | 1171 | 0 | 5 | 95% | 3% |
| 20260217 | 61 | 62 | 59 | 61 | 4,057,000 | 1,794,400 | 102% | ▲▲ | 4411 | 0 | 0 | 97% | 5% |
| 20260218 | 61 | 61 | 59 | 61 | 1,178,500 | -2,878,500 | 100% | -- | 8555 | 0 | 0 | 97% | 5% |
| 20260219 | 60 | 61 | 59 | 60 | 2,996,400 | 1,817,900 | 98% | ▼ | 4477 | 0 | 0 | 95% | 3% |
| 20260220 | 61 | 64 | 61 | 63 | 3,963,700 | 967,300 | 105% | ▲ | 1111 | 0 | 0 | 100% | 9% |
| 20260224 | 65 | 65 | 61 | 62 | 5,495,600 | 1,531,900 | 98% | ▼ | 1417 | 0 | 0 | 98% | 7% |
| 20260225 | 61 | 62 | 60 | 60 | 1,919,900 | -3,575,700 | 97% | ▼▼ | 8888 | 0 | 0 | 95% | 3% |
| 20260226 | 60 | 60 | 59 | 60 | 3,465,100 | 1,545,200 | 100% | -- | 7774 | 0 | 0 | 95% | 3% |
| 20260227 | 59 | 60 | 59 | 59 | 2,057,600 | -1,407,500 | 98% | ▼ | 5588 | 0 | 0 | 94% | 2% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-02-25 | 4563 | Barclays Capital Securities Ltd | 3,213,389 | 1% | ▲ | 69,600 |
| 2026-02-24 | 4563 | Barclays Capital Securities Ltd | 3,143,789 | 1% | ▲ | 1,311,600 |
| 2026-02-19 | 4563 | Barclays Capital Securities Ltd | 1,832,189 | 0% | ▼ | -354,800 |
| 2026-02-18 | 4563 | Barclays Capital Securities Ltd | 2,186,989 | 1% | ▲ | 225,400 |
| 2026-02-17 | 4563 | Barclays Capital Securities Ltd | 1,961,589 | 0% | ▼ | -489,200 |
| 2026-02-10 | 4563 | Barclays Capital Securities Ltd | 2,450,789 | 1% | ▼ | -752,400 |
| 2026-02-06 | 4563 | Barclays Capital Securities Ltd | 3,203,189 | 1% | ▲ | 143,000 |
| 2026-02-05 | 4563 | Barclays Capital Securities Ltd | 3,060,189 | 1% | ▲ | 674,581 |
| 2026-01-30 | 4563 | Barclays Capital Securities Ltd | 2,385,608 | 1% | ▼ | -406,681 |
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 |
|---|---|---|---|---|---|---|
| 2026-02-20 | 25,419,700 | 1,350,500 | 8,230,200 | 1,350,500 | 17,189,500 | 0 |
| 2026-02-13 | 28,995,400 | 1,348,500 | 8,316,600 | 1,348,500 | 20,678,800 | 0 |
| 2026-02-06 | 29,502,600 | 1,327,600 | 8,322,900 | 1,327,600 | 21,179,700 | 0 |
| 2026-01-30 | 32,380,800 | 1,320,200 | 8,159,200 | 1,320,200 | 24,221,600 | 0 |