[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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251224 | 60 | 62 | 58 | 58 | 5,081,100 | -1,091,600 | 94% | ▼ | 5228 | 0 | 6 | 78% | 4% |
| 20251226 | 61 | 62 | 59 | 59 | 3,837,400 | 784,400 | 98% | ▼ | 1117 | 0 | 6 | 83% | 5% |
| 20260123 | 61 | 61 | 60 | 60 | 514,800 | -372,600 | 100% | -- | 5525 | 0 | 0 | 92% | 3% |
| 20260122 | 60 | 61 | 60 | 60 | 887,400 | 163,800 | 100% | -- | 4474 | 0 | 0 | 92% | 7% |
| 20260121 | 61 | 61 | 60 | 60 | 723,600 | -4,544,000 | 98% | ▼▼ | 8588 | 0 | 0 | 92% | 7% |
| 20251229 | 59 | 62 | 59 | 60 | 2,745,400 | -1,092,000 | 102% | ▲ | 5582 | 0 | 3 | 90% | 7% |
| 20251225 | 59 | 61 | 58 | 60 | 3,053,000 | -2,028,100 | 103% | ▲ | 8582 | 0 | 5 | 81% | 7% |
| 20251230 | 61 | 62 | 60 | 61 | 2,007,000 | -738,400 | 102% | ▲▲ | 5222 | 0 | 4 | 92% | 9% |
| 20260120 | 62 | 63 | 60 | 61 | 5,267,600 | 2,970,900 | 97% | ▼ | 4777 | 0 | 0 | 94% | 9% |
| 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% |
| 20251223 | 56 | 62 | 56 | 62 | 6,172,700 | 2,755,800 | 111% | ▲ | 1471 | 0 | 1 | 84% | 11% |
| 20260109 | 64 | 65 | 62 | 63 | 3,085,500 | -260,300 | 98% | ▼▼ | 5888 | 0 | 0 | 97% | 13% |
| 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% |
| 20260105 | 61 | 64 | 61 | 64 | 3,253,100 | 1,246,100 | 105% | ▲▲▲ | 1141 | 0 | 3 | 97% | 14% |
| 20260106 | 64 | 67 | 64 | 64 | 2,988,000 | -265,100 | 100% | -- | 2225 | 0 | 0 | 97% | 14% |
| 20260108 | 65 | 65 | 63 | 64 | 3,345,800 | -12,567,100 | 98% | ▼ | 8588 | 0 | 0 | 98% | 14% |
| 20260107 | 70 | 71 | 63 | 65 | 15,912,900 | 12,924,900 | 102% | ▲ | 1711 | 22 | 0 | 100% | 16% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-12-24 | 4563 | Barclays Capital Securities Ltd | 4,036,989 | 1% | ▲ | 470,900 |
| 2025-12-26 | 4563 | Barclays Capital Securities Ltd | 3,938,189 | 1% | ▲ | 584,100 |
| 2025-12-25 | 4563 | Barclays Capital Securities Ltd | 3,354,089 | 1% | ▼ | |
| 2025-12-29 | 4563 | Barclays Capital Securities Ltd | 3,717,989 | 1% | ▼ | -220,200 |
| 2026-01-20 | 4563 | Barclays Capital Securities Ltd | 2,701,989 | 1% | ▼ | -606,300 |
| 2025-12-23 | 4563 | Barclays Capital Securities Ltd | 3,566,089 | 1% | ▼ | -988,300 |
| 2026-01-15 | 4563 | Barclays Capital Securities Ltd | 3,667,689 | 1% | ▼ | -504,900 |
| 2026-01-19 | 4563 | Barclays Capital Securities Ltd | 3,308,289 | 1% | ▼ | -359,400 |
| 2026-01-05 | 4563 | Barclays Capital Securities Ltd | 3,335,489 | 1% | ▼ | -382,500 |
| 2026-01-06 | 4563 | Barclays Capital Securities Ltd | 3,759,389 | 1% | ▲ | 423,900 |
| 2026-01-08 | 4563 | Barclays Capital Securities Ltd | 4,172,589 | 1% | ▼ | -186,500 |
| 2026-01-07 | 4563 | Barclays Capital Securities Ltd | 4,359,089 | 1% | ▲ | 599,700 |
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 |
|---|---|---|---|---|---|---|
| 2025-12-26 | 32,060,600 | 1,372,500 | 8,085,600 | 1,372,500 | 23,975,000 | 0 |
| 2026-01-09 | 32,578,400 | 1,372,500 | 8,080,800 | 1,372,500 | 24,497,600 | 0 |
| 2026-01-16 | 32,467,700 | 1,357,300 | 8,030,900 | 1,357,300 | 24,436,800 | 0 |