[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:168億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251128 | 71 | 74 | 71 | 74 | 1,951,200 | -1,491,300 | 104% | ▲ | 8582 | 0 | 0 | 80% | 4% |
| 20251126 | 72 | 75 | 72 | 72 | 2,556,400 | -714,000 | 100% | -- | 5285 | 0 | 0 | 78% | 0% |
| 20251125 | 75 | 75 | 71 | 72 | 3,270,400 | 1,586,900 | 97% | ▼▼ | 4717 | 0 | 0 | 78% | 0% |
| 20251127 | 73 | 75 | 71 | 71 | 3,442,500 | 886,100 | 99% | ▼ | 4717 | 0 | 0 | 77% | 0% |
| 20251201 | 74 | 74 | 70 | 71 | 3,751,500 | 1,800,300 | 96% | ▼ | 4717 | 0 | 0 | 77% | 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% |
| 20251204 | 66 | 68 | 65 | 66 | 3,005,600 | -1,320,900 | 100% | -- | 8585 | 0 | 0 | 83% | 0% |
| 20251205 | 66 | 68 | 65 | 66 | 1,703,800 | -1,301,800 | 100% | -- | 5555 | 0 | 0 | 84% | 0% |
| 20251210 | 65 | 67 | 62 | 64 | 4,626,300 | 2,466,400 | 102% | ▲ | 1411 | 0 | 0 | 82% | 2% |
| 20251208 | 66 | 67 | 63 | 63 | 5,150,700 | 3,446,900 | 95% | ▼ | 7747 | 0 | 0 | 81% | 0% |
| 20251209 | 63 | 64 | 62 | 63 | 2,159,900 | -2,990,800 | 100% | -- | 8885 | 0 | 0 | 81% | 0% |
| 20251211 | 64 | 64 | 61 | 62 | 1,805,600 | -2,820,700 | 97% | ▼ | 8888 | 0 | 0 | 81% | 0% |
| 20251223 | 56 | 62 | 56 | 62 | 6,172,700 | 2,755,800 | 111% | ▲ | 1471 | 0 | 1 | 84% | 11% |
| 20251215 | 60 | 63 | 60 | 62 | 4,029,800 | 230,200 | 103% | ▲ | 1471 | 0 | 0 | 83% | 3% |
| 20251212 | 61 | 62 | 60 | 60 | 3,799,600 | 1,994,000 | 97% | ▼▼ | 7777 | 0 | 0 | 79% | 0% |
| 20251225 | 59 | 61 | 58 | 60 | 3,053,000 | -2,028,100 | 103% | ▲ | 8582 | 0 | 0 | 81% | 7% |
| 20251216 | 59 | 60 | 58 | 59 | 3,735,800 | -294,000 | 95% | ▼ | 8888 | 0 | 6 | 79% | 0% |
| 20251218 | 58 | 59 | 58 | 59 | 1,291,100 | -759,800 | 102% | ▲ | 8582 | 0 | 4 | 79% | 2% |
| 20251219 | 59 | 60 | 58 | 59 | 2,049,000 | 757,900 | 100% | -- | 1414 | 51 | 3 | 80% | 2% |
| 20251226 | 61 | 62 | 59 | 59 | 3,837,400 | 784,400 | 98% | ▼ | 1117 | 0 | 0 | 83% | 5% |
| 20251217 | 60 | 60 | 58 | 58 | 2,050,900 | -1,684,900 | 98% | ▼▼ | 5528 | 0 | 0 | 77% | 0% |
| 20251224 | 60 | 62 | 58 | 58 | 5,081,100 | -1,091,600 | 94% | ▼ | 5228 | 0 | 0 | 78% | 4% |
| 20251222 | 59 | 59 | 56 | 56 | 3,416,900 | 1,367,900 | 95% | ▼ | 7747 | 0 | 2 | 76% | 0% |
TDNET
機関空売り
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 |
|---|---|---|---|---|---|---|
| 2025-11-28 | 36,928,100 | 1,318,900 | 10,871,900 | 1,318,900 | 26,056,200 | 0 |
| 2025-12-05 | 34,182,900 | 1,318,900 | 10,201,200 | 1,318,900 | 23,981,700 | 0 |
| 2025-12-12 | 34,338,900 | 1,323,600 | 9,664,100 | 1,323,600 | 24,674,800 | 0 |
| 2025-12-19 | 32,775,600 | 1,264,600 | 8,094,500 | 1,264,600 | 24,681,100 | 0 |