[4584]キッズバイオ:【医薬品】北大と連携し新薬開発で創業後発薬へと軸足
Yahoo! 【グロース/08医薬品】 売上高:50820 当期純利益:-210 総資産:70080 時価:114億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251007 | 248 | 258 | 241 | 243 | 1,941,500 | 1,140,200 | 102% | ▲ | 1111 | 0 | 3 | 87% | 2% |
| 20251010 | 264 | 273 | 259 | 265 | 1,247,400 | 8,300 | 100% | -- | 1114 | 0 | 0 | 95% | 11% |
| 20251009 | 248 | 265 | 247 | 265 | 1,239,100 | 36,500 | 107% | ▲▲▲ | 1171 | 0 | 1 | 95% | 11% |
| 20250924 | 273 | 278 | 270 | 271 | 960,600 | 332,700 | 99% | ▼ | 1177 | 0 | 0 | 96% | 14% |
| 20251017 | 266 | 267 | 242 | 245 | 1,619,300 | 1,236,300 | 94% | ▼ | 1717 | 0 | 0 | 88% | 3% |
| 20250926 | 271 | 282 | 265 | 278 | 1,370,300 | 687,700 | 103% | ▲ | 1741 | 10 | 0 | 99% | 15% |
| 20251021 | 253 | 264 | 250 | 257 | 925,800 | -60,700 | 101% | ▲▲ | 2222 | 0 | 0 | 92% | 8% |
| 20251016 | 260 | 262 | 258 | 262 | 383,000 | -179,400 | 101% | ▲▲ | 2222 | 0 | 0 | 94% | 10% |
| 20250922 | 274 | 276 | 269 | 274 | 627,900 | -428,200 | 100% | -- | 2225 | 0 | 0 | 98% | 15% |
| 20250929 | 282 | 282 | 272 | 280 | 1,174,000 | -196,300 | 101% | ▲▲ | 5222 | 0 | 0 | 100% | 10% |
| 20251003 | 249 | 249 | 240 | 243 | 867,500 | 18,900 | 98% | ▼ | 7747 | 0 | 5 | 86% | 0% |
| 20251001 | 254 | 260 | 240 | 249 | 1,853,700 | 761,000 | 93% | ▼▼ | 7777 | 0 | 0 | 89% | 0% |
| 20251022 | 257 | 263 | 255 | 261 | 462,500 | -463,300 | 102% | ▲▲▲ | 8222 | 0 | 0 | 93% | 9% |
| 20251020 | 249 | 263 | 246 | 254 | 986,500 | -632,800 | 104% | ▲ | 8282 | 0 | 0 | 91% | 6% |
| 20251002 | 249 | 255 | 244 | 249 | 848,600 | -1,005,100 | 100% | -- | 8285 | 0 | 6 | 89% | 0% |
| 20251008 | 250 | 252 | 240 | 248 | 1,202,600 | -738,900 | 102% | ▲▲ | 8822 | 0 | 2 | 89% | 4% |
| 20251015 | 250 | 260 | 247 | 259 | 562,400 | -498,600 | 104% | ▲ | 8882 | 0 | 0 | 93% | 8% |
| 20250925 | 271 | 273 | 266 | 271 | 682,600 | -278,000 | 100% | -- | 8885 | 51 | 0 | 96% | 14% |
| 20251014 | 261 | 264 | 250 | 250 | 1,061,000 | -186,400 | 94% | ▼ | 8888 | 0 | 0 | 89% | 5% |
| 20251006 | 246 | 246 | 237 | 239 | 801,300 | -66,200 | 98% | ▼▼ | 8888 | 0 | 4 | 85% | 0% |
| 20250930 | 280 | 280 | 263 | 267 | 1,092,700 | -81,300 | 95% | ▼ | 8888 | 0 | 0 | 95% | 4% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-09-22 | 4584 | モルガン・スタンレーMUFG証券株式会社 | 774,100 | 2% | ▼ | -9,500 |
| 2025-09-22 | 4584 | MERRILL LYNCH INTERNATIONAL | 621,639 | 1% | ▼ | -253,900 |
| 2025-09-24 | 4584 | モルガン・スタンレーMUFG証券株式会社 | 734,900 | 1% | ▼ | -39,200 |
| 2025-09-25 | 4584 | JPM Securities Japan Co Ltd. | 1,670,700 | 3% | ▼ | -29,100 |
| 2025-09-25 | 4584 | MERRILL LYNCH INTERNATIONAL | 633,339 | 1% | ▲ | 11,700 |
| 2025-09-25 | 4584 | Nomura International plc | 1,073,000 | 2% | ▲ | 70,800 |
| 2025-09-26 | 4584 | モルガン・スタンレーMUFG証券株式会社 | 658,000 | 1% | ▼ | -76,900 |
| 2025-09-26 | 4584 | MERRILL LYNCH INTERNATIONAL | 615,939 | 1% | ▼ | -17,400 |
| 2025-09-26 | 4584 | Nomura International plc | 988,400 | 2% | ▼ | -84,600 |
| 2025-09-29 | 4584 | MERRILL LYNCH INTERNATIONAL | 604,939 | 1% | ▼ | -11,000 |
| 2025-09-29 | 4584 | Nomura International plc | 1,016,400 | 2% | ▲ | 28,000 |
| 2025-09-30 | 4584 | JPM Securities Japan Co Ltd. | 1,699,500 | 3% | ▲ | 28,800 |
| 2025-09-30 | 4584 | MERRILL LYNCH INTERNATIONAL | 619,339 | 1% | ▲ | 14,400 |
| 2025-10-01 | 4584 | モルガン・スタンレーMUFG証券株式会社 | 607,100 | 1% | ▼ | -50,900 |
| 2025-09-30 | 4584 | Nomura International plc | 1,265,800 | 3% | ▲ | |
| 2025-10-01 | 4584 | Nomura International plc | 1,171,800 | 2% | ▼ | -94,000 |
| 2025-10-03 | 4584 | モルガン・スタンレーMUFG証券株式会社 | 571,000 | 1% | ▼ | -36,100 |
| 2025-10-03 | 4584 | Citigroup Global Markets Limited | 346,000 | 1% | ▼ | -49,800 |
| 2025-10-06 | 4584 | モルガン・スタンレーMUFG証券株式会社 | 614,600 | 1% | ▲ | 43,600 |
| 2025-10-02 | 4584 | Nomura International plc | 1,042,700 | 2% | ▼ | |
| 2025-10-03 | 4584 | Nomura International plc | 947,500 | 2% | ▼ | |
| 2025-10-06 | 4584 | JPM Securities Japan Co Ltd. | 1,667,100 | 3% | ▼ | -32,400 |
| 2025-10-06 | 4584 | Nomura International plc | 920,900 | 2% | ▼ | -26,600 |
| 2025-10-07 | 4584 | モルガン・スタンレーMUFG証券株式会社 | 751,100 | 2% | ▲ | 136,500 |
| 2025-10-07 | 4584 | JPM Securities Japan Co Ltd. | 1,690,100 | 3% | ▲ | 23,000 |
| 2025-10-07 | 4584 | MERRILL LYNCH INTERNATIONAL | 611,039 | 1% | ▼ | -8,300 |
| 2025-10-07 | 4584 | Nomura International plc | 944,600 | 2% | ▲ | 23,700 |
| 2025-10-07 | 4584 | UBS AG | 284,600 | 1% | ▲ | |
| 2025-10-08 | 4584 | MERRILL LYNCH INTERNATIONAL | 600,839 | 1% | ▼ | -10,200 |
| 2025-10-08 | 4584 | UBS AG | 310,000 | 1% | ▲ | 25,400 |
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 | 5,617,800 | 0 | 2,583,000 | 0 | 3,034,800 | 0 |
| 2025-10-03 | 5,559,700 | 0 | 2,377,300 | 0 | 3,182,400 | 0 |
| 2025-10-10 | 5,364,800 | 4,900 | 2,317,500 | 4,900 | 3,047,300 | 0 |
| 2025-10-17 | 5,521,000 | 0 | 2,394,200 | 0 | 3,126,800 | 0 |