[4586]メドレックス:【創薬】皮膚を通じ薬効成分を浸透させる技術
Yahoo! 【グロース/医薬品】 売上高:2570 当期純利益:-8060 総資産:22750 時価:61億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250728 | 73 | 73 | 71 | 73 | 229,100 | -318,900 | 101% | ▲ | 8582 | 0 | 11 | 94% | 9% |
| 20250729 | 73 | 73 | 71 | 71 | 361,200 | 132,100 | 97% | ▼ | 4447 | 0 | 10 | 91% | 6% |
| 20250730 | 71 | 72 | 69 | 69 | 990,900 | 629,700 | 97% | ▼▼ | 7777 | 0 | 9 | 88% | 3% |
| 20250731 | 69 | 75 | 69 | 74 | 739,200 | -251,700 | 107% | ▲ | 2582 | 0 | 1 | 95% | 10% |
| 20250801 | 74 | 74 | 72 | 74 | 320,900 | -418,300 | 100% | -- | 8225 | 0 | 7 | 95% | 7% |
| 20250804 | 72 | 74 | 71 | 72 | 312,000 | -8,900 | 97% | ▼ | 5888 | 0 | 6 | 92% | 4% |
| 20250805 | 73 | 74 | 72 | 72 | 290,400 | -21,600 | 100% | -- | 5225 | 0 | 5 | 92% | 4% |
| 20250806 | 72 | 73 | 71 | 72 | 223,900 | -66,500 | 100% | -- | 8885 | 0 | 4 | 95% | 4% |
| 20250807 | 71 | 74 | 71 | 73 | 347,200 | 123,300 | 101% | ▲ | 1471 | 0 | 3 | 97% | 6% |
| 20250808 | 72 | 73 | 71 | 72 | 484,800 | 137,600 | 99% | ▼ | 7417 | 0 | 2 | 96% | 4% |
| 20250812 | 74 | 102 | 73 | 94 | 27,763,700 | 27,278,900 | 131% | ▲ | 1111 | 22 | 1 | 100% | 36% |
| 20250813 | 97 | 111 | 84 | 85 | 29,402,300 | 1,638,600 | 90% | ▼ | 1117 | 22 | 2 | 90% | 23% |
| 20250814 | 86 | 110 | 86 | 109 | 41,901,600 | 12,499,300 | 128% | ▲ | 7171 | 22 | 1 | 100% | 58% |
| 20250815 | 110 | 125 | 103 | 122 | 36,175,300 | -5,726,300 | 112% | ▲▲ | 2222 | 22 | 1 | 100% | 77% |
| 20250818 | 117 | 120 | 110 | 112 | 12,792,400 | -23,382,900 | 92% | ▼ | 8228 | 0 | 7 | 92% | 62% |
| 20250819 | 109 | 127 | 103 | 119 | 26,437,200 | 13,644,800 | 106% | ▲ | 1771 | 22 | 1 | 98% | 72% |
| 20250820 | 118 | 120 | 112 | 112 | 9,578,400 | -16,858,800 | 94% | ▼ | 8228 | 0 | 5 | 92% | 62% |
| 20250821 | 116 | 117 | 107 | 107 | 8,119,500 | -1,458,900 | 96% | ▼▼ | 8888 | 0 | 4 | 88% | 55% |
| 20250822 | 109 | 114 | 108 | 112 | 5,140,700 | -2,978,800 | 105% | ▲ | 8282 | 0 | 2 | 92% | 62% |
| 20250825 | 109 | 115 | 102 | 115 | 7,909,000 | 2,768,300 | 103% | ▲▲ | 1741 | 0 | 1 | 94% | 67% |
| 20250826 | 116 | 150 | 112 | 135 | 45,726,800 | 37,817,800 | 117% | ▲▲▲ | 1111 | 41 | 1 | 100% | 96% |
| 20250827 | 136 | 143 | 126 | 130 | 17,772,500 | -27,954,300 | 96% | ▼ | 8228 | 22 | 0 | 96% | 88% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-08-26 | 4586 | JPM Securities Japan Co Ltd. | 341,500 | 1% | ▲ | |
| 2025-08-26 | 4586 | モルガン・スタンレーMUFG証券株式会社 | 1,101,400 | 2% | ▼ | -52,800 |
| 2025-08-25 | 4586 | Macquarie Bank Limited | 0 | 0% | ▼ | -500,000 |
| 2025-08-25 | 4586 | モルガン・スタンレーMUFG証券株式会社 | 1,154,200 | 2% | ▲ | 72,900 |
| 2025-08-25 | 4586 | Nomura International plc | 129,500 | 0% | ▼ | -264,100 |
| 2025-08-25 | 4586 | UBS AG | 833,700 | 1% | ▲ | 397,000 |
| 2025-08-22 | 4586 | BNP Paribas Financial Markets SNC | 248,100 | 0% | ▼ | -99,800 |
| 2025-08-22 | 4586 | MERRILL LYNCH INTERNATIONAL | 0 | 0% | ▼ | -291,600 |
| 2025-08-22 | 4586 | UBS AG | 436,700 | 1% | ▼ | -214,600 |
| 2025-08-22 | 4586 | Nomura International plc | 393,600 | 1% | ▼ | |
| 2025-08-22 | 4586 | モルガン・スタンレーMUFG証券株式会社 | 1,081,300 | 2% | ▼ | -966,800 |
| 2025-08-21 | 4586 | モルガン・スタンレーMUFG証券株式会社 | 2,048,100 | 4% | ▲ | 154,900 |
| 2025-08-21 | 4586 | MERRILL LYNCH INTERNATIONAL | 291,600 | 1% | ▼ | -120,100 |
| 2025-08-21 | 4586 | UBS AG | 651,300 | 1% | ▲ | 229,800 |
| 2025-08-20 | 4586 | MERRILL LYNCH INTERNATIONAL | 411,700 | 1% | ▲ | 146,100 |
| 2025-08-20 | 4586 | Nomura International plc | 916,500 | 2% | ▲ | 626,000 |
| 2025-08-20 | 4586 | モルガン・スタンレーMUFG証券株式会社 | 1,893,200 | 4% | ▲ | 413,700 |
| 2025-08-19 | 4586 | モルガン・スタンレーMUFG証券株式会社 | 1,479,500 | 3% | ▲ | 258,700 |
| 2025-08-19 | 4586 | Barclays Capital Securities Ltd | 113,122 | 0% | ▼ | -351,600 |
| 2025-08-19 | 4586 | BNP Paribas Financial Markets SNC | 347,900 | 1% | ▲ | |
| 2025-08-19 | 4586 | MERRILL LYNCH INTERNATIONAL | 265,600 | 0% | ▼ | -28,500 |
| 2025-08-19 | 4586 | Nomura International plc | 290,500 | 0% | ▼ | -53,900 |
| 2025-08-19 | 4586 | UBS AG | 421,500 | 1% | ▼ | -845,300 |
| 2025-08-18 | 4586 | Barclays Capital Securities Ltd | 464,722 | 1% | ▲ | |
| 2025-08-18 | 4586 | MERRILL LYNCH INTERNATIONAL | 294,100 | 1% | ▲ | |
| 2025-08-18 | 4586 | モルガン・スタンレーMUFG証券株式会社 | 1,220,800 | 2% | ▲ | 514,400 |
| 2025-08-15 | 4586 | Nomura International plc | 344,400 | 1% | ▲ | |
| 2025-08-15 | 4586 | UBS AG | 1,266,800 | 2% | ▲ | 334,600 |
| 2025-08-15 | 4586 | Macquarie Bank Limited | 500,000 | 1% | ▲ | 170,000 |
| 2025-08-14 | 4586 | Macquarie Bank Limited | 330,000 | 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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 9,739,100 | 0 | 4,467,000 | 0 | 5,272,100 | 0 |
| 2025-08-15 | 8,813,800 | 6,600 | 3,565,800 | 6,600 | 5,248,000 | 0 |
| 2025-08-08 | 4,592,600 | 0 | 2,627,100 | 0 | 1,965,500 | 0 |
| 2025-08-01 | 4,464,200 | 0 | 2,495,700 | 0 | 1,968,500 | 0 |