[4576]ＤＷＴＩ:【バイオ】細胞内の情報伝達物質に着目
Yahoo! 【グロース/医薬品】 売上高:4710 当期純利益:-12900 総資産:16690 時価:43億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250818 | 117 | 123 | 116 | 117 | 1,180,900 | -1,323,700 | 100% | -- | 2255 | 0 | 0 | 93% | 4% |
| 20250819 | 116 | 119 | 115 | 117 | 1,516,500 | 335,600 | 100% | -- | 7774 | 0 | 0 | 95% | 4% |
| 20250820 | 116 | 116 | 110 | 110 | 2,195,500 | 679,000 | 94% | ▼ | 7747 | 0 | 0 | 89% | 0% |
| 20250821 | 111 | 111 | 106 | 107 | 1,558,100 | -637,400 | 97% | ▼▼ | 8888 | 0 | 0 | 88% | 0% |
| 20250822 | 108 | 108 | 105 | 105 | 1,372,100 | -186,000 | 98% | ▼▼▼ | 8888 | 24 | 7 | 87% | 0% |
| 20250825 | 105 | 108 | 104 | 107 | 787,600 | -584,500 | 102% | ▲ | 5882 | 0 | 6 | 88% | 2% |
| 20250826 | 107 | 114 | 104 | 106 | 7,964,800 | 7,177,200 | 99% | ▼ | 1417 | 0 | 5 | 88% | 1% |
| 20250827 | 106 | 106 | 102 | 103 | 2,502,100 | -5,462,700 | 97% | ▼▼ | 8888 | 0 | 4 | 85% | 0% |
| 20250828 | 103 | 104 | 100 | 100 | 1,565,400 | -936,700 | 97% | ▼▼▼ | 8888 | 24 | 2 | 83% | 0% |
| 20250829 | 100 | 109 | 100 | 109 | 1,988,200 | 422,800 | 109% | ▲ | 1471 | 0 | 1 | 90% | 9% |
| 20250901 | 109 | 119 | 109 | 116 | 3,657,900 | 1,669,700 | 106% | ▲▲ | 1111 | 40 | 1 | 96% | 16% |
| 20250902 | 117 | 120 | 114 | 116 | 1,814,700 | -1,843,200 | 100% | -- | 2225 | 0 | 0 | 96% | 16% |
| 20250903 | 115 | 115 | 107 | 108 | 1,715,400 | -99,300 | 93% | ▼ | 8888 | 0 | 0 | 89% | 8% |
| 20250904 | 110 | 110 | 107 | 108 | 499,000 | -1,216,400 | 100% | -- | 8585 | 0 | 0 | 89% | 8% |
| 20250905 | 109 | 109 | 106 | 108 | 481,400 | -17,600 | 100% | -- | 8885 | 0 | 0 | 89% | 8% |
| 20250908 | 107 | 109 | 105 | 106 | 565,700 | 84,300 | 98% | ▼ | 4777 | 0 | 0 | 88% | 6% |
| 20250909 | 108 | 109 | 103 | 104 | 948,800 | 383,100 | 98% | ▼▼ | 4717 | 0 | 0 | 87% | 4% |
| 20250910 | 103 | 104 | 101 | 103 | 731,300 | -217,500 | 99% | ▼▼▼ | 8888 | 0 | 0 | 87% | 3% |
| 20250911 | 104 | 105 | 102 | 103 | 545,600 | -185,700 | 100% | -- | 2225 | 0 | 0 | 88% | 3% |
| 20250912 | 104 | 105 | 102 | 104 | 568,400 | 22,800 | 101% | ▲ | 4441 | 0 | 0 | 89% | 4% |
| 20250916 | 104 | 106 | 102 | 105 | 464,800 | -103,600 | 101% | ▲▲ | 2552 | 0 | 0 | 90% | 5% |
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 |
|---|---|---|---|---|---|---|
| 2025-09-05 | 5,539,500 | 0 | 3,375,800 | 0 | 2,163,700 | 0 |
| 2025-08-29 | 6,595,400 | 2,000 | 3,541,800 | 2,000 | 3,053,600 | 0 |
| 2025-08-22 | 5,770,300 | 0 | 3,362,500 | 0 | 2,407,800 | 0 |