[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:234億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250926 | 82 | 85 | 81 | 83 | 4,903,200 | -42,600 | 101% | ▲▲ | 5552 | 0 | 6 | 72% | 5% |
| 20250929 | 85 | 87 | 81 | 82 | 8,152,200 | 3,249,000 | 99% | ▼ | 1417 | 0 | 7 | 71% | 4% |
| 20250930 | 82 | 84 | 82 | 82 | 3,056,400 | -5,095,800 | 100% | -- | 8285 | 0 | 4 | 71% | 4% |
| 20251001 | 82 | 83 | 80 | 83 | 4,149,200 | 1,092,800 | 101% | ▲ | 7741 | 51 | 3 | 74% | 5% |
| 20251002 | 83 | 83 | 78 | 80 | 4,821,700 | 672,500 | 96% | ▼ | 4717 | 0 | 3 | 76% | 1% |
| 20251003 | 81 | 87 | 81 | 87 | 7,641,200 | 2,819,500 | 109% | ▲ | 1171 | 0 | 1 | 85% | 10% |
| 20251006 | 88 | 90 | 85 | 89 | 6,338,600 | -1,302,600 | 102% | ▲▲ | 2222 | 0 | 0 | 89% | 13% |
| 20251007 | 91 | 93 | 88 | 90 | 7,786,300 | 1,447,700 | 101% | ▲▲▲ | 1111 | 40 | 0 | 92% | 14% |
| 20251008 | 90 | 91 | 86 | 87 | 4,893,400 | -2,892,900 | 97% | ▼ | 8888 | 0 | 0 | 90% | 10% |
| 20251009 | 86 | 89 | 86 | 88 | 2,907,400 | -1,986,000 | 101% | ▲ | 8582 | 0 | 0 | 94% | 11% |
| 20251010 | 88 | 88 | 85 | 86 | 2,897,200 | -10,200 | 98% | ▼ | 8828 | 0 | 0 | 95% | 9% |
| 20251014 | 83 | 85 | 81 | 82 | 4,992,000 | 2,094,800 | 95% | ▼▼ | 7777 | 0 | 0 | 90% | 4% |
| 20251015 | 83 | 85 | 81 | 84 | 1,803,700 | -3,188,300 | 102% | ▲ | 5552 | 51 | 0 | 93% | 6% |
| 20251016 | 84 | 84 | 82 | 83 | 1,310,000 | -493,700 | 99% | ▼ | 8228 | 51 | 0 | 92% | 5% |
| 20251017 | 83 | 83 | 81 | 82 | 2,316,700 | 1,006,700 | 99% | ▼▼ | 7777 | 51 | 0 | 91% | 4% |
| 20251020 | 83 | 87 | 83 | 86 | 3,880,700 | 1,564,000 | 105% | ▲ | 1141 | 0 | 0 | 96% | 8% |
| 20251021 | 85 | 85 | 81 | 82 | 4,638,500 | 757,800 | 95% | ▼ | 7717 | 0 | 0 | 91% | 3% |
| 20251022 | 83 | 85 | 83 | 84 | 2,144,600 | -2,493,900 | 102% | ▲ | 5282 | 0 | 0 | 93% | 5% |
| 20251023 | 83 | 84 | 82 | 82 | 1,409,000 | -735,600 | 98% | ▼ | 8858 | 0 | 0 | 91% | 3% |
| 20251024 | 83 | 83 | 82 | 82 | 722,200 | -686,800 | 100% | -- | 8555 | 0 | 0 | 91% | 3% |
| 20251027 | 82 | 85 | 81 | 82 | 3,130,300 | 2,408,100 | 100% | -- | 1774 | 0 | 0 | 91% | 3% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-10-20 | 4563 | Barclays Capital Securities Ltd | 2,238,981 | 1% | ▼ | -91,400 |
| 2025-10-17 | 4563 | Barclays Capital Securities Ltd | 2,330,381 | 1% | ▲ | 20,700 |
| 2025-10-16 | 4563 | Barclays Capital Securities Ltd | 2,309,681 | 1% | ▼ | -611,300 |
| 2025-10-09 | 4563 | Barclays Capital Securities Ltd | 2,920,981 | 1% | ▲ | 433,300 |
| 2025-10-07 | 4563 | Barclays Capital Securities Ltd | 2,487,681 | 1% | ▼ | -254,600 |
| 2025-10-06 | 4563 | Barclays Capital Securities Ltd | 2,742,281 | 1% | ▲ | 185,800 |
| 2025-10-03 | 4563 | モルガン・スタンレーMUFG証券株式会社 | 1,768,229 | 0% | ▼ | -831,300 |
| 2025-10-03 | 4563 | Barclays Capital Securities Ltd | 2,556,481 | 1% | ▼ | -590,200 |
| 2025-10-02 | 4563 | Barclays Capital Securities Ltd | 3,146,681 | 1% | ▲ | 212,800 |
| 2025-10-02 | 4563 | モルガン・スタンレーMUFG証券株式会社 | 2,599,529 | 1% | ▲ | 581,000 |
| 2025-10-01 | 4563 | Barclays Capital Securities Ltd | 2,933,881 | 1% | ▼ | -474,400 |
| 2025-09-30 | 4563 | Barclays Capital Securities Ltd | 3,408,281 | 1% | ▼ | -445,600 |
| 2025-09-29 | 4563 | モルガン・スタンレーMUFG証券株式会社 | 2,018,529 | 1% | ▲ | |
| 2025-09-29 | 4563 | Barclays Capital Securities Ltd | 3,853,881 | 1% | ▼ | -361,600 |
| 2025-09-26 | 4563 | Barclays Capital Securities Ltd | 4,215,481 | 1% | ▲ | 369,100 |
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 |
|---|---|---|---|---|---|---|
| 2025-10-17 | 34,579,600 | 1,334,900 | 9,895,700 | 1,334,900 | 24,683,900 | 0 |
| 2025-10-10 | 35,423,800 | 1,334,900 | 10,031,300 | 1,334,900 | 25,392,500 | 0 |
| 2025-10-03 | 33,830,000 | 1,334,900 | 8,853,300 | 1,334,900 | 24,976,700 | 0 |
| 2025-09-26 | 36,312,400 | 1,334,900 | 9,222,300 | 1,334,900 | 27,090,100 | 0 |