[4576]ＤＷＴＩ:【バイオ】細胞内の情報伝達物質に着目
Yahoo! 【グロース/08医薬品】 売上高:4710 当期純利益:-12900 総資産:16690 時価:46億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250905 | 109 | 109 | 106 | 108 | 481,400 | -17,600 | 100% | -- | 8885 | 0 | 13 | 89% | 8% |
| 20250908 | 107 | 109 | 105 | 106 | 565,700 | 84,300 | 98% | ▼ | 4777 | 0 | 12 | 88% | 6% |
| 20250909 | 108 | 109 | 103 | 104 | 948,800 | 383,100 | 98% | ▼▼ | 4717 | 0 | 11 | 87% | 4% |
| 20250910 | 103 | 104 | 101 | 103 | 731,300 | -217,500 | 99% | ▼▼▼ | 8888 | 0 | 8 | 87% | 3% |
| 20250911 | 104 | 105 | 102 | 103 | 545,600 | -185,700 | 100% | -- | 2225 | 0 | 9 | 88% | 3% |
| 20250912 | 104 | 105 | 102 | 104 | 568,400 | 22,800 | 101% | ▲ | 4441 | 0 | 8 | 89% | 4% |
| 20250916 | 104 | 106 | 102 | 105 | 464,800 | -103,600 | 101% | ▲▲ | 2552 | 0 | 7 | 90% | 5% |
| 20250917 | 105 | 110 | 104 | 107 | 1,236,400 | 771,600 | 102% | ▲▲▲ | 1111 | 40 | 6 | 92% | 7% |
| 20250918 | 108 | 108 | 104 | 106 | 552,200 | -684,200 | 99% | ▼ | 8528 | 0 | 5 | 91% | 6% |
| 20250919 | 106 | 108 | 105 | 107 | 619,300 | 67,100 | 101% | ▲ | 4171 | 0 | 4 | 92% | 7% |
| 20250922 | 108 | 110 | 107 | 109 | 669,200 | 49,900 | 102% | ▲▲ | 1111 | 0 | 3 | 94% | 9% |
| 20250924 | 110 | 110 | 106 | 108 | 554,100 | -115,100 | 99% | ▼ | 5828 | 0 | 2 | 93% | 8% |
| 20250925 | 123 | 158 | 116 | 158 | 60,352,200 | 59,798,100 | 146% | ▲ | 1111 | 22 | 1 | 100% | 58% |
| 20250926 | 140 | 181 | 136 | 146 | 97,690,900 | 37,338,700 | 92% | ▼ | 1117 | 22 | 0 | 92% | 46% |
| 20250929 | 141 | 156 | 125 | 127 | 28,470,800 | -69,220,100 | 87% | ▼▼ | 8828 | 22 | 0 | 80% | 23% |
| 20250930 | 124 | 130 | 121 | 122 | 5,774,500 | -22,696,300 | 96% | ▼▼▼ | 8888 | 24 | 0 | 77% | 18% |
| 20251001 | 120 | 124 | 113 | 113 | 8,239,800 | 2,465,300 | 93% | ▼▼▼▼ | 7777 | 24 | 0 | 72% | 10% |
| 20251002 | 113 | 117 | 113 | 115 | 2,014,800 | -6,225,000 | 102% | ▲ | 8582 | 0 | 0 | 73% | 12% |
| 20251003 | 113 | 116 | 108 | 110 | 4,474,600 | 2,459,800 | 96% | ▼ | 7747 | 0 | 0 | 70% | 7% |
| 20251006 | 115 | 116 | 108 | 110 | 3,409,500 | -1,065,100 | 100% | -- | 5525 | 51 | 0 | 70% | 7% |
| 20251007 | 109 | 113 | 108 | 111 | 1,168,100 | -2,241,400 | 101% | ▲ | 8582 | 51 | 0 | 70% | 8% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-10-03 | 4576 | モルガン・スタンレーMUFG証券株式会社 | 1,878,487 | 4% | ▼ | -115,400 |
| 2025-10-02 | 4576 | Barclays Capital Securities Ltd | 1,061,772 | 2% | ▼ | 700 |
| 2025-10-02 | 4576 | GOLDMAN SACHS INTERNATIONAL | 998,233 | 2% | ▼ | -128,700 |
| 2025-10-02 | 4576 | UBS AG | 675,700 | 1% | ▼ | -112,100 |
| 2025-10-02 | 4576 | モルガン・スタンレーMUFG証券株式会社 | 1,993,887 | 4% | ▼ | -71,900 |
| 2025-10-01 | 4576 | Barclays Capital Securities Ltd | 1,061,072 | 2% | ▲ | 275,700 |
| 2025-10-01 | 4576 | Citigroup Global Markets Limited | 483,500 | 1% | ▲ | 229,300 |
| 2025-10-01 | 4576 | GOLDMAN SACHS INTERNATIONAL | 1,126,933 | 2% | ▼ | -127,100 |
| 2025-10-01 | 4576 | UBS AG | 787,800 | 1% | ▲ | 387,500 |
| 2025-10-01 | 4576 | モルガン・スタンレーMUFG証券株式会社 | 2,065,787 | 4% | ▼ | -39,200 |
| 2025-09-30 | 4576 | Nomura International plc | 137,000 | 0% | ▼ | -492,700 |
| 2025-09-30 | 4576 | Barclays Capital Securities Ltd | 785,372 | 1% | ▼ | -79,700 |
| 2025-09-30 | 4576 | Citigroup Global Markets Limited | 254,200 | 0% | ▼ | -24,000 |
| 2025-09-30 | 4576 | JPM Securities Japan Co Ltd. | 739,480 | 1% | ▲ | 45,700 |
| 2025-09-29 | 4576 | Barclays Capital Securities Ltd | 865,072 | 2% | ▲ | 257,600 |
| 2025-09-29 | 4576 | Citigroup Global Markets Limited | 278,200 | 1% | ▲ | |
| 2025-09-29 | 4576 | GOLDMAN SACHS INTERNATIONAL | 1,254,033 | 2% | ▲ | 74,000 |
| 2025-09-29 | 4576 | Nomura International plc | 629,700 | 1% | ▼ | -77,300 |
| 2025-09-29 | 4576 | UBS AG | 400,300 | 1% | ▲ | 400,300 |
| 2025-09-26 | 4576 | Barclays Capital Securities Ltd | 607,472 | 1% | ▼ | -166,100 |
| 2025-09-26 | 4576 | GOLDMAN SACHS INTERNATIONAL | 1,180,033 | 2% | ▲ | 53,500 |
| 2025-09-26 | 4576 | MERRILL LYNCH INTERNATIONAL | 157,900 | 0% | ▼ | -156,500 |
| 2025-09-26 | 4576 | Nomura International plc | 707,000 | 1% | ▼ | -139,700 |
| 2025-09-26 | 4576 | UBS AG | 0 | 0% | ▼ | -403,800 |
| 2025-09-26 | 4576 | JPM Securities Japan Co Ltd. | 693,780 | 1% | ▲ | 48,000 |
| 2025-09-26 | 4576 | モルガン・スタンレーMUFG証券株式会社 | 2,104,987 | 4% | ▼ | -153,200 |
| 2025-09-25 | 4576 | モルガン・スタンレーMUFG証券株式会社 | 2,258,187 | 5% | ▲ | 1,017,500 |
| 2025-09-25 | 4576 | Barclays Capital Securities Ltd | 773,572 | 2% | ▼ | -267,600 |
| 2025-09-25 | 4576 | GOLDMAN SACHS INTERNATIONAL | 1,126,533 | 2% | ▲ | 478,800 |
| 2025-09-25 | 4576 | JPM Securities Japan Co Ltd. | 645,780 | 1% | ▲ |
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 |
|---|---|---|---|---|---|---|
| 2025-09-26 | 9,607,100 | 23,600 | 3,986,200 | 23,600 | 5,620,900 | 0 |
| 2025-09-19 | 5,431,100 | 0 | 3,367,800 | 0 | 2,063,300 | 0 |
| 2025-09-12 | 5,702,500 | 0 | 3,441,100 | 0 | 2,261,400 | 0 |
| 2025-09-05 | 5,539,500 | 0 | 3,375,800 | 0 | 2,163,700 | 0 |