[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:171億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260113 | 64 | 64 | 61 | 62 | 2,580,200 | -505,300 | 98% | ▼▼▼ | 8858 | 24 | 0 | 95% | 11% |
| 20260114 | 62 | 63 | 61 | 62 | 1,480,200 | -1,100,000 | 100% | -- | 8585 | 0 | 0 | 95% | 11% |
| 20260115 | 62 | 63 | 61 | 63 | 1,436,500 | -43,700 | 102% | ▲ | 5552 | 0 | 0 | 97% | 13% |
| 20260116 | 63 | 63 | 62 | 63 | 630,900 | -805,600 | 100% | -- | 5225 | 0 | 0 | 97% | 13% |
| 20260119 | 63 | 63 | 61 | 63 | 2,296,700 | 1,665,800 | 100% | -- | 4744 | 0 | 0 | 97% | 13% |
| 20260120 | 62 | 63 | 60 | 61 | 5,267,600 | 2,970,900 | 97% | ▼ | 4777 | 0 | 0 | 94% | 9% |
| 20260121 | 61 | 61 | 60 | 60 | 723,600 | -4,544,000 | 98% | ▼▼ | 8588 | 0 | 0 | 92% | 7% |
| 20260122 | 60 | 61 | 60 | 60 | 887,400 | 163,800 | 100% | -- | 4474 | 0 | 0 | 92% | 7% |
| 20260123 | 61 | 61 | 60 | 60 | 514,800 | -372,600 | 100% | -- | 5525 | 0 | 0 | 92% | 3% |
| 20260126 | 60 | 61 | 60 | 60 | 4,052,200 | 3,537,400 | 100% | -- | 4474 | 0 | 0 | 92% | 3% |
| 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% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 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 |
| 2026-01-26 | 4563 | Barclays Capital Securities Ltd | 2,792,289 | 1% | ▲ | 90,300 |
| 2026-01-20 | 4563 | Barclays Capital Securities Ltd | 2,701,989 | 1% | ▼ | -606,300 |
| 2026-01-19 | 4563 | Barclays Capital Securities Ltd | 3,308,289 | 1% | ▼ | -359,400 |
| 2026-01-15 | 4563 | Barclays Capital Securities Ltd | 3,667,689 | 1% | ▼ | -504,900 |
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 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 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 |
| 2026-01-23 | 32,839,300 | 1,320,200 | 8,083,100 | 1,320,200 | 24,756,200 | 0 |
| 2026-01-16 | 32,467,700 | 1,357,300 | 8,030,900 | 1,357,300 | 24,436,800 | 0 |