[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:189億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251106 | 90 | 90 | 79 | 80 | 15,112,200 | 5,142,300 | 87% | ▼ | 7717 | 22 | 0 | 87% | 0% |
| 20251105 | 87 | 93 | 85 | 92 | 9,969,900 | 7,590,300 | 107% | ▲ | 1111 | 0 | 1 | 100% | 14% |
| 20251110 | 78 | 78 | 71 | 75 | 6,216,400 | 3,511,100 | 95% | ▼▼▼ | 7777 | 24 | 0 | 82% | 0% |
| 20251202 | 70 | 71 | 67 | 67 | 4,816,600 | 1,065,100 | 94% | ▼▼ | 7777 | 0 | 0 | 73% | 0% |
| 20251203 | 69 | 69 | 65 | 66 | 4,326,500 | -490,100 | 99% | ▼▼▼ | 8888 | 24 | 0 | 72% | 0% |
| 20251201 | 74 | 74 | 70 | 71 | 3,751,500 | 1,800,300 | 96% | ▼ | 4717 | 0 | 0 | 77% | 0% |
| 20251127 | 73 | 75 | 71 | 71 | 3,442,500 | 886,100 | 99% | ▼ | 4717 | 0 | 0 | 77% | 0% |
| 20251125 | 75 | 75 | 71 | 72 | 3,270,400 | 1,586,900 | 97% | ▼▼ | 4717 | 0 | 0 | 78% | 0% |
| 20251204 | 66 | 68 | 65 | 66 | 3,005,600 | -1,320,900 | 100% | -- | 8585 | 0 | 0 | 83% | 0% |
| 20251107 | 81 | 81 | 79 | 79 | 2,705,300 | -12,406,900 | 99% | ▼▼ | 8588 | 0 | 0 | 86% | 0% |
| 20251112 | 75 | 79 | 75 | 78 | 2,585,100 | 627,700 | 103% | ▲▲ | 1141 | 0 | 0 | 85% | 4% |
| 20251126 | 72 | 75 | 72 | 72 | 2,556,400 | -714,000 | 100% | -- | 5285 | 0 | 0 | 78% | 0% |
| 20251117 | 76 | 77 | 74 | 75 | 2,400,200 | 363,900 | 99% | ▼▼▼ | 7777 | 24 | 0 | 82% | 0% |
| 20251118 | 74 | 76 | 73 | 74 | 2,191,500 | -208,700 | 99% | ▼▼▼▼ | 8888 | 24 | 0 | 80% | 0% |
| 20251114 | 77 | 79 | 75 | 76 | 2,036,300 | 901,700 | 99% | ▼▼ | 4777 | 0 | 0 | 83% | 1% |
| 20251111 | 75 | 77 | 74 | 76 | 1,957,400 | -4,259,000 | 101% | ▲ | 8282 | 0 | 0 | 83% | 1% |
| 20251128 | 71 | 74 | 71 | 74 | 1,951,200 | -1,491,300 | 104% | ▲ | 8582 | 0 | 0 | 80% | 4% |
| 20251205 | 66 | 68 | 65 | 66 | 1,703,800 | -1,301,800 | 100% | -- | 5555 | 0 | 0 | 84% | 0% |
| 20251121 | 74 | 75 | 73 | 74 | 1,683,500 | 648,600 | 99% | ▼ | 4417 | 0 | 0 | 80% | 1% |
| 20251113 | 78 | 79 | 77 | 77 | 1,134,600 | -1,450,500 | 99% | ▼ | 5228 | 0 | 0 | 84% | 3% |
| 20251120 | 73 | 75 | 73 | 75 | 1,034,900 | 360,300 | 103% | ▲ | 1471 | 0 | 0 | 82% | 3% |
| 20251119 | 74 | 74 | 73 | 73 | 674,600 | -1,516,900 | 99% | ▼▼▼▼▼ | 8558 | 0 | 0 | 79% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-11-06 | 4563 | Barclays Capital Securities Ltd | 4,372,981 | 1% | ▲ | 1,126,000 |
| 2025-11-05 | 4563 | Barclays Capital Securities Ltd | 3,246,981 | 1% | ▲ | 708,900 |
| 2025-12-03 | 4563 | Barclays Capital Securities Ltd | 4,874,432 | 1% | ▲ | 463,000 |
| 2025-12-01 | 4563 | Barclays Capital Securities Ltd | 4,411,432 | 1% | ▲ | 918,400 |
| 2025-11-25 | 4563 | Barclays Capital Securities Ltd | 3,971,732 | 1% | ▲ | 339,400 |
| 2025-11-07 | 4563 | Barclays Capital Securities Ltd | 4,708,181 | 1% | ▲ | 335,200 |
| 2025-11-26 | 4563 | Barclays Capital Securities Ltd | 3,493,032 | 1% | ▼ | -478,700 |
| 2025-11-18 | 4563 | Barclays Capital Securities Ltd | 4,023,032 | 1% | ▼ | -383,949 |
| 2025-11-14 | 4563 | Barclays Capital Securities Ltd | 4,406,981 | 1% | ▼ | -301,200 |
| 2025-11-21 | 4563 | Barclays Capital Securities Ltd | 3,632,332 | 1% | ▼ | -390,700 |
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 |
|---|---|---|---|---|---|---|
| 2025-11-07 | 40,336,200 | 1,334,900 | 11,262,900 | 1,334,900 | 29,073,300 | 0 |
| 2025-11-14 | 38,904,000 | 1,342,000 | 11,274,200 | 1,342,000 | 27,629,800 | 0 |
| 2025-11-21 | 38,060,400 | 1,318,900 | 11,013,800 | 1,318,900 | 27,046,600 | 0 |
| 2025-11-28 | 36,928,100 | 1,318,900 | 10,871,900 | 1,318,900 | 26,056,200 | 0 |