[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:41億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250812 | 113 | 124 | 112 | 121 | 3,654,300 | 2,956,100 | 108% | ▲ | 1171 | 10 | 1 | 90% | 8% |
| 20250814 | 115 | 121 | 115 | 119 | 1,813,600 | 325,900 | 103% | ▲ | 1171 | 0 | 0 | 92% | 6% |
| 20250728 | 118 | 119 | 117 | 117 | 330,400 | -462,100 | 100% | -- | 8285 | 0 | 0 | 85% | 3% |
| 20250819 | 116 | 119 | 115 | 117 | 1,516,500 | 335,600 | 100% | -- | 7774 | 0 | 0 | 95% | 4% |
| 20250818 | 117 | 123 | 116 | 117 | 1,180,900 | -1,323,700 | 100% | -- | 2255 | 0 | 0 | 93% | 4% |
| 20250815 | 117 | 122 | 114 | 117 | 2,504,600 | 691,000 | 98% | ▼ | 1717 | 0 | 0 | 91% | 4% |
| 20250805 | 114 | 115 | 112 | 115 | 376,200 | -169,000 | 103% | ▲ | 2222 | 0 | 5 | 84% | 3% |
| 20250813 | 119 | 119 | 114 | 115 | 1,487,700 | -2,166,600 | 95% | ▼ | 8228 | 0 | 0 | 88% | 3% |
| 20250731 | 112 | 115 | 112 | 114 | 262,000 | -499,900 | 101% | ▲ | 5282 | 0 | 8 | 83% | 1% |
| 20250801 | 114 | 114 | 112 | 114 | 239,700 | -22,300 | 100% | -- | 8525 | 0 | 7 | 83% | 1% |
| 20250729 | 117 | 117 | 112 | 113 | 674,500 | 344,100 | 97% | ▼ | 7777 | 0 | 0 | 82% | 0% |
| 20250807 | 112 | 115 | 112 | 113 | 291,900 | -106,000 | 100% | -- | 5885 | 0 | 3 | 82% | 1% |
| 20250806 | 115 | 115 | 113 | 113 | 397,900 | 21,700 | 98% | ▼ | 4117 | 0 | 4 | 82% | 1% |
| 20250730 | 115 | 115 | 110 | 113 | 761,900 | 87,400 | 100% | -- | 7774 | 0 | 9 | 82% | 0% |
| 20250808 | 114 | 115 | 111 | 112 | 698,200 | 406,300 | 99% | ▼ | 4717 | 0 | 2 | 82% | 0% |
| 20250804 | 112 | 114 | 111 | 112 | 545,200 | 305,500 | 98% | ▼ | 4777 | 0 | 6 | 82% | 0% |
| 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% |
| 20250825 | 105 | 108 | 104 | 107 | 787,600 | -584,500 | 102% | ▲ | 5882 | 0 | 0 | 88% | 2% |
| 20250826 | 107 | 114 | 104 | 106 | 7,964,800 | 7,177,200 | 99% | ▼ | 1417 | 0 | 0 | 88% | 1% |
| 20250822 | 108 | 108 | 105 | 105 | 1,372,100 | -186,000 | 98% | ▼▼▼ | 8888 | 24 | 0 | 87% | 0% |
| 20250827 | 106 | 106 | 102 | 103 | 2,502,100 | -5,462,700 | 97% | ▼▼ | 8888 | 0 | 0 | 85% | 0% |
| 20250828 | 103 | 104 | 100 | 100 | 1,565,400 | -936,700 | 97% | ▼▼▼ | 8888 | 24 | 0 | 83% | 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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 5,090,600 | 0 | 2,872,900 | 0 | 2,217,700 | 0 |
| 2025-08-08 | 4,943,500 | 0 | 2,938,400 | 0 | 2,005,100 | 0 |
| 2025-08-15 | 5,425,700 | 0 | 3,329,800 | 0 | 2,095,900 | 0 |
| 2025-08-22 | 5,770,300 | 0 | 3,362,500 | 0 | 2,407,800 | 0 |