[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: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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250905 | 102 | 104 | 98 | 100 | 13,633,400 | -2,143,900 | 98% | ▼▼▼▼ | 8888 | 24 | 0 | 86% | 43% |
| 20250908 | 99 | 103 | 97 | 98 | 10,594,200 | -3,039,200 | 98% | ▼▼▼▼▼ | 8888 | 24 | 0 | 84% | 40% |
| 20250909 | 96 | 98 | 91 | 97 | 16,814,700 | 6,220,500 | 99% | ▼▼▼▼▼▼ | 7777 | 24 | 0 | 84% | 39% |
| 20250910 | 96 | 97 | 91 | 94 | 8,226,700 | -8,588,000 | 97% | ▼▼▼▼▼▼▼ | 8558 | 51 | 0 | 81% | 34% |
| 20250911 | 94 | 95 | 91 | 91 | 7,502,200 | -724,500 | 97% | ▼▼▼▼▼▼▼▼ | 8588 | 51 | 0 | 78% | 18% |
| 20250912 | 94 | 94 | 89 | 91 | 8,991,500 | 1,489,300 | 100% | -- | 7744 | 51 | 0 | 78% | 11% |
| 20250916 | 91 | 91 | 85 | 88 | 8,803,400 | -188,100 | 97% | ▼ | 8888 | 0 | 0 | 76% | 7% |
| 20250917 | 87 | 90 | 85 | 90 | 4,559,700 | -4,243,700 | 102% | ▲ | 8582 | 51 | 0 | 78% | 10% |
| 20250918 | 82 | 83 | 76 | 79 | 25,991,100 | 21,431,400 | 88% | ▼ | 7777 | 0 | 11 | 68% | 0% |
| 20250919 | 81 | 88 | 80 | 86 | 12,236,700 | -13,754,400 | 109% | ▲ | 2282 | 0 | 1 | 74% | 9% |
| 20250922 | 86 | 87 | 83 | 83 | 4,281,300 | -7,955,400 | 97% | ▼ | 8228 | 0 | 0 | 72% | 5% |
| 20250924 | 83 | 84 | 79 | 81 | 7,464,400 | 3,183,100 | 98% | ▼▼ | 7777 | 0 | 9 | 70% | 3% |
| 20250925 | 82 | 85 | 81 | 82 | 4,945,800 | -2,518,600 | 101% | ▲ | 2282 | 51 | 7 | 71% | 4% |
| 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% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 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 |
| 2025-10-02 | 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 |
| 2025-09-24 | 4563 | Barclays Capital Securities Ltd | 3,846,381 | 1% | ▼ | -58,100 |
| 2025-09-22 | 4563 | モルガン・スタンレーMUFG証券株式会社 | 1,572,129 | 0% | ▼ | -263,700 |
| 2025-09-19 | 4563 | Barclays Capital Securities Ltd | 3,904,481 | 1% | ▲ | 341,400 |
| 2025-09-19 | 4563 | モルガン・スタンレーMUFG証券株式会社 | 1,835,829 | 1% | ▼ | -566,600 |
| 2025-09-18 | 4563 | Barclays Capital Securities Ltd | 3,563,081 | 1% | ▼ | -453,400 |
| 2025-09-17 | 4563 | モルガン・スタンレーMUFG証券株式会社 | 2,402,429 | 1% | ▼ | -189,800 |
| 2025-09-17 | 4563 | Barclays Capital Securities Ltd | 4,016,481 | 1% | ▲ | 213,800 |
| 2025-09-16 | 4563 | Barclays Capital Securities Ltd | 3,802,681 | 1% | ▼ | -240,900 |
| 2025-09-16 | 4563 | モルガン・スタンレーMUFG証券株式会社 | 2,592,229 | 1% | ▼ | -411,900 |
| 2025-09-12 | 4563 | モルガン・スタンレーMUFG証券株式会社 | 3,004,129 | 1% | ▼ | -494,600 |
| 2025-09-12 | 4563 | Barclays Capital Securities Ltd | 4,043,581 | 1% | ▲ | 213,100 |
| 2025-09-11 | 4563 | Nomura International plc | 1,631,977 | 0% | ▼ | -518,255 |
| 2025-09-10 | 4563 | Nomura International plc | 2,150,232 | 1% | ▲ | |
| 2025-09-10 | 4563 | モルガン・スタンレーMUFG証券株式会社 | 3,498,729 | 1% | ▼ | -278,900 |
| 2025-09-09 | 4563 | モルガン・スタンレーMUFG証券株式会社 | 3,777,629 | 1% | ▼ | -406,100 |
| 2025-09-09 | 4563 | Barclays Capital Securities Ltd | 3,830,481 | 1% | ▼ | -235,900 |
| 2025-09-08 | 4563 | Barclays Capital Securities Ltd | 4,066,381 | 1% | ▼ | -831,000 |
| 2025-09-05 | 4563 | Barclays Capital Securities Ltd | 4,897,381 | 1% | ▲ | 1,088,468 |
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 |
|---|---|---|---|---|---|---|
| 2025-09-26 | 36,312,400 | 1,334,900 | 9,222,300 | 1,334,900 | 27,090,100 | 0 |
| 2025-09-19 | 38,047,600 | 1,331,500 | 9,124,600 | 1,331,500 | 28,923,000 | 0 |
| 2025-09-12 | 38,198,500 | 1,315,200 | 8,760,900 | 1,315,200 | 29,437,600 | 0 |
| 2025-09-05 | 38,393,700 | 1,748,800 | 8,904,600 | 1,748,800 | 29,489,100 | 0 |