[4564]ＯＴＳ:【がん治療薬】がん遺伝子を網羅的に解析、治療薬
Yahoo! 【グロース/医薬品】 売上高:7500 当期純利益:-8150 総資産:11550 時価:76億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250822 | 28 | 28 | 26 | 27 | 12,855,700 | 3,296,800 | 100% | -- | 4414 | 0 | 0 | 90% | 4% |
| 20250813 | 28 | 29 | 27 | 27 | 12,570,300 | 3,235,400 | 100% | -- | 1114 | 0 | 0 | 90% | 0% |
| 20250826 | 28 | 29 | 27 | 28 | 11,854,700 | 1,846,800 | 100% | -- | 1444 | 0 | 0 | 97% | 8% |
| 20250815 | 27 | 28 | 26 | 26 | 11,832,600 | 1,614,800 | 93% | ▼ | 4447 | 0 | 0 | 87% | 0% |
| 20250820 | 27 | 28 | 27 | 28 | 10,303,000 | 2,648,900 | 104% | ▲▲ | 1141 | 0 | 0 | 93% | 8% |
| 20250814 | 27 | 28 | 26 | 28 | 10,217,800 | -2,352,500 | 104% | ▲ | 8882 | 0 | 0 | 93% | 4% |
| 20250808 | 28 | 29 | 27 | 28 | 10,170,400 | 427,500 | 100% | -- | 4774 | 0 | 0 | 85% | 4% |
| 20250825 | 28 | 28 | 27 | 28 | 10,007,900 | -2,847,800 | 104% | ▲ | 5252 | 0 | 0 | 93% | 8% |
| 20250828 | 28 | 28 | 27 | 28 | 9,920,100 | 1,883,900 | 100% | -- | 7444 | 0 | 0 | 97% | 8% |
| 20250807 | 29 | 29 | 28 | 28 | 9,742,900 | 3,263,900 | 100% | -- | 4414 | 0 | 0 | 85% | 4% |
| 20250821 | 27 | 28 | 26 | 27 | 9,558,900 | -744,100 | 96% | ▼ | 5858 | 0 | 0 | 90% | 4% |
| 20250812 | 27 | 28 | 26 | 27 | 9,334,900 | -835,500 | 96% | ▼ | 8888 | 0 | 0 | 82% | 0% |
| 20250730 | 29 | 30 | 28 | 29 | 8,906,700 | 1,652,500 | 100% | -- | 4444 | 0 | 0 | 88% | 7% |
| 20250805 | 29 | 29 | 28 | 29 | 8,557,200 | 2,340,400 | 100% | -- | 4444 | 0 | 0 | 88% | 7% |
| 20250818 | 26 | 27 | 26 | 26 | 8,241,900 | -3,590,700 | 100% | -- | 8585 | 0 | 3 | 87% | 0% |
| 20250731 | 30 | 30 | 28 | 29 | 8,095,000 | -811,700 | 100% | -- | 5525 | 0 | 0 | 88% | 7% |
| 20250827 | 28 | 29 | 27 | 28 | 8,036,200 | -3,818,500 | 100% | -- | 5555 | 0 | 0 | 97% | 8% |
| 20250819 | 27 | 27 | 26 | 27 | 7,654,100 | -587,800 | 104% | ▲ | 5522 | 0 | 0 | 90% | 4% |
| 20250728 | 29 | 30 | 28 | 30 | 7,340,900 | -627,900 | 103% | ▲ | 5882 | 0 | 0 | 91% | 11% |
| 20250729 | 29 | 30 | 28 | 29 | 7,254,200 | -86,700 | 97% | ▼ | 5558 | 0 | 0 | 88% | 7% |
| 20250806 | 28 | 29 | 28 | 28 | 6,479,000 | -2,078,200 | 97% | ▼ | 5588 | 0 | 0 | 85% | 4% |
| 20250804 | 29 | 29 | 28 | 29 | 6,216,800 | 466,500 | 100% | -- | 4444 | 0 | 0 | 88% | 7% |
| 20250801 | 29 | 29 | 28 | 29 | 5,750,300 | -2,344,700 | 100% | -- | 8585 | 0 | 0 | 88% | 7% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-08-22 | 4564 | Nomura International plc | 7,598,700 | 2% | ▼ | |
| 2025-08-15 | 4564 | Nomura International plc | 8,464,400 | 3% | ▲ | 725,600 |
| 2025-08-20 | 4564 | Nomura International plc | 7,399,500 | 2% | ▼ | -459,900 |
| 2025-08-14 | 4564 | Nomura International plc | 7,738,800 | 3% | ▼ | -493,400 |
| 2025-08-08 | 4564 | Nomura International plc | 8,232,200 | 3% | ▲ | 611,700 |
| 2025-08-25 | 4564 | Nomura International plc | 7,687,700 | 3% | ▲ | 89,000 |
| 2025-08-07 | 4564 | Nomura International plc | 7,620,500 | 3% | ▲ | |
| 2025-08-21 | 4564 | Nomura International plc | 8,046,500 | 3% | ▲ | 647,000 |
| 2025-07-30 | 4564 | Nomura International plc | 8,057,400 | 3% | ▼ | -174,300 |
| 2025-08-18 | 4564 | Nomura International plc | 7,928,900 | 3% | ▼ | -535,500 |
| 2025-08-19 | 4564 | Nomura International plc | 7,859,400 | 3% | ▼ | -69,500 |
| 2025-07-28 | 4564 | モルガン・スタンレーMUFG証券株式会社 | 1,086,252 | 0% | ▼ | -600,000 |
| 2025-07-28 | 4564 | Nomura International plc | 7,821,000 | 3% | ▲ | 393,700 |
| 2025-07-29 | 4564 | Nomura International plc | 8,231,700 | 3% | ▲ | 410,700 |
| 2025-08-04 | 4564 | Nomura International plc | 7,544,600 | 2% | ▼ | -512,800 |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 15,794,300 | 1,476,400 | 8,205,400 | 0 | 7,588,900 | 1,476,400 |
| 2025-08-08 | 14,989,800 | 1,212,900 | 8,205,500 | 0 | 6,784,300 | 1,212,900 |
| 2025-08-15 | 15,453,700 | 1,027,500 | 8,783,100 | 0 | 6,670,600 | 1,027,500 |
| 2025-08-22 | 14,802,000 | 1,045,500 | 8,647,500 | 0 | 6,154,500 | 1,045,500 |