[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/医薬品】 売上高:6430 当期純利益:-281280 総資産:46680 時価:257億円
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 | 75 | 77 | 70 | 70 | 14,809,100 | -8,056,500 | 93% | ▼ | 2228 | 0 | 10 | 93% | 23% |
| 20250729 | 66 | 71 | 66 | 67 | 9,760,300 | -5,048,800 | 96% | ▼▼ | 8888 | 0 | 3 | 89% | 18% |
| 20250730 | 68 | 70 | 66 | 69 | 4,630,500 | -5,129,800 | 103% | ▲ | 8522 | 0 | 3 | 92% | 21% |
| 20250731 | 67 | 71 | 67 | 71 | 3,622,000 | -1,008,500 | 103% | ▲▲ | 2282 | 0 | 1 | 95% | 25% |
| 20250801 | 72 | 74 | 70 | 74 | 9,907,800 | 6,285,800 | 104% | ▲▲▲ | 1111 | 40 | 6 | 99% | 30% |
| 20250804 | 74 | 75 | 72 | 74 | 7,706,500 | -2,201,300 | 100% | -- | 2225 | 0 | 5 | 99% | 30% |
| 20250805 | 74 | 74 | 70 | 71 | 10,660,000 | 2,953,500 | 96% | ▼ | 7747 | 0 | 4 | 95% | 20% |
| 20250806 | 70 | 71 | 69 | 71 | 2,253,500 | -8,406,500 | 100% | -- | 8885 | 0 | 3 | 95% | 20% |
| 20250807 | 71 | 74 | 70 | 73 | 7,329,900 | 5,076,400 | 103% | ▲ | 1111 | 0 | 2 | 97% | 24% |
| 20250808 | 73 | 82 | 71 | 80 | 23,090,900 | 15,761,000 | 110% | ▲▲ | 1111 | 40 | 1 | 100% | 36% |
| 20250812 | 95 | 96 | 70 | 70 | 93,203,900 | 70,113,000 | 88% | ▼ | 1717 | 22 | 0 | 88% | 19% |
| 20250813 | 74 | 81 | 72 | 73 | 28,871,400 | -64,332,500 | 104% | ▲ | 8282 | 22 | 4 | 91% | 24% |
| 20250814 | 73 | 73 | 70 | 70 | 9,950,400 | -18,921,000 | 96% | ▼ | 8888 | 0 | 2 | 88% | 17% |
| 20250815 | 71 | 77 | 70 | 77 | 22,406,600 | 12,456,200 | 110% | ▲ | 1471 | 10 | 1 | 96% | 26% |
| 20250818 | 77 | 83 | 77 | 82 | 15,867,100 | -6,539,500 | 106% | ▲▲ | 2222 | 0 | 1 | 100% | 34% |
| 20250819 | 82 | 91 | 81 | 87 | 22,979,800 | 7,112,700 | 106% | ▲▲▲ | 1111 | 41 | 1 | 100% | 38% |
| 20250820 | 88 | 88 | 82 | 83 | 11,343,200 | -11,636,600 | 95% | ▼ | 8228 | 0 | 5 | 95% | 28% |
| 20250821 | 88 | 89 | 79 | 82 | 33,545,200 | 22,202,000 | 99% | ▼▼ | 1747 | 22 | 4 | 94% | 22% |
| 20250822 | 83 | 85 | 79 | 83 | 13,037,300 | -20,507,900 | 101% | ▲ | 8582 | 0 | 3 | 95% | 24% |
| 20250825 | 82 | 84 | 80 | 84 | 8,713,600 | -4,323,700 | 101% | ▲▲ | 8282 | 51 | 2 | 97% | 25% |
| 20250826 | 84 | 95 | 83 | 94 | 21,822,400 | 13,108,800 | 112% | ▲▲▲ | 1111 | 41 | 1 | 100% | 40% |
| 20250827 | 89 | 90 | 84 | 90 | 13,758,400 | -8,064,000 | 96% | ▼ | 8228 | 51 | 0 | 96% | 30% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-08-26 | 4563 | モルガン・スタンレーMUFG証券株式会社 | 4,600,029 | 1% | ▼ | -770,600 |
| 2025-08-25 | 4563 | モルガン・スタンレーMUFG証券株式会社 | 5,370,629 | 1% | ▼ | -337,400 |
| 2025-08-25 | 4563 | Barclays Capital Securities Ltd | 1,608,313 | 0% | ▼ | -815,200 |
| 2025-08-22 | 4563 | モルガン・スタンレーMUFG証券株式会社 | 5,708,029 | 2% | ▲ | 534,700 |
| 2025-08-21 | 4563 | モルガン・スタンレーMUFG証券株式会社 | 5,173,329 | 1% | ▼ | -6,166,400 |
| 2025-08-21 | 4563 | Barclays Capital Securities Ltd | 2,423,513 | 1% | ▲ | 781,400 |
| 2025-08-21 | 4563 | GOLDMAN SACHS INTERNATIONAL | 189,622 | 0% | ▼ | -3,570,100 |
| 2025-08-19 | 4563 | Barclays Capital Securities Ltd | 1,642,113 | 0% | ▼ | -382,600 |
| 2025-08-18 | 4563 | Barclays Capital Securities Ltd | 2,024,713 | 1% | ▼ | -416,100 |
| 2025-08-18 | 4563 | モルガン・スタンレーMUFG証券株式会社 | 11,339,729 | 3% | ▼ | -409,300 |
| 2025-08-15 | 4563 | Barclays Capital Securities Ltd | 2,440,813 | 1% | ▼ | -1,009,400 |
| 2025-08-14 | 4563 | GOLDMAN SACHS INTERNATIONAL | 3,759,722 | 1% | ▲ | |
| 2025-08-12 | 4563 | モルガン・スタンレーMUFG証券株式会社 | 11,749,029 | 3% | ▲ | 371,700 |
| 2025-08-12 | 4563 | Barclays Capital Securities Ltd | 3,450,213 | 1% | ▲ | |
| 2025-08-07 | 4563 | Barclays Capital Securities Ltd | 1,803,313 | 0% | ▼ | -652,500 |
| 2025-08-06 | 4563 | Barclays Capital Securities Ltd | 2,455,813 | 1% | ▼ | -195,400 |
| 2025-08-05 | 4563 | Barclays Capital Securities Ltd | 2,651,213 | 1% | ▲ | 768,100 |
| 2025-08-04 | 4563 | Barclays Capital Securities Ltd | 1,883,113 | 1% | ▲ | |
| 2025-08-04 | 4563 | モルガン・スタンレーMUFG証券株式会社 | 11,377,329 | 3% | ▼ | -72,700 |
| 2025-08-01 | 4563 | モルガン・スタンレーMUFG証券株式会社 | 11,450,029 | 3% | ▲ | 115,500 |
| 2025-07-31 | 4563 | GOLDMAN SACHS INTERNATIONAL | 3,225,522 | 1% | ▼ | -531,500 |
| 2025-07-30 | 4563 | モルガン・スタンレーMUFG証券株式会社 | 11,334,529 | 3% | ▼ | -471,700 |
| 2025-07-29 | 4563 | GOLDMAN SACHS INTERNATIONAL | 3,757,022 | 1% | ▲ | 206,600 |
| 2025-07-29 | 4563 | モルガン・スタンレーMUFG証券株式会社 | 11,806,229 | 3% | ▼ | -325,200 |
| 2025-07-28 | 4563 | モルガン・スタンレーMUFG証券株式会社 | 12,131,429 | 3% | ▼ | -261,500 |
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 | 35,075,900 | 1,241,600 | 8,776,200 | 1,241,600 | 26,299,700 | 0 |
| 2025-08-15 | 35,938,800 | 1,295,300 | 7,975,000 | 1,295,300 | 27,963,800 | 0 |
| 2025-08-08 | 43,529,700 | 1,303,400 | 10,411,300 | 1,303,400 | 33,118,400 | 0 |
| 2025-08-01 | 38,631,700 | 1,328,800 | 9,594,300 | 1,328,800 | 29,037,400 | 0 |