[4587]ペプドリ:【ペプチド】特殊ペプチドを使った医薬品候補物質を創製
Yahoo! 【プライム/08医薬品】 売上高:466760 当期純利益:150140 総資産:927690 時価:2002億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260113 | 1,775 | 1,784 | 1,738 | 1,753 | 715,400 | 92,900 | 101% | ▲ | 1111 | 0 | 0 | 100% | 9% |
| 20260114 | 1,753 | 1,764 | 1,724 | 1,729 | 660,600 | -54,800 | 99% | ▼ | 8888 | 0 | 0 | 99% | 7% |
| 20260115 | 1,750 | 1,772 | 1,730 | 1,742 | 653,400 | -7,200 | 101% | ▲ | 2282 | 0 | 0 | 99% | 8% |
| 20260116 | 1,728 | 1,788 | 1,688 | 1,783 | 896,200 | 242,800 | 102% | ▲▲ | 1771 | 0 | 0 | 100% | 11% |
| 20260119 | 1,756 | 1,783 | 1,715 | 1,734 | 748,800 | -147,400 | 97% | ▼ | 8228 | 0 | 0 | 97% | 8% |
| 20260120 | 1,721 | 1,725 | 1,693 | 1,694 | 563,900 | -184,900 | 98% | ▼▼ | 8888 | 0 | 0 | 95% | 5% |
| 20260121 | 1,665 | 1,695 | 1,652 | 1,695 | 430,400 | -133,500 | 100% | ▲ | 8882 | 0 | 0 | 95% | 5% |
| 20260122 | 1,721 | 1,729 | 1,672 | 1,675 | 569,500 | 139,100 | 99% | ▼ | 1117 | 51 | 0 | 94% | 4% |
| 20260123 | 1,675 | 1,710 | 1,662 | 1,702 | 535,200 | -34,300 | 102% | ▲ | 8882 | 0 | 0 | 95% | 6% |
| 20260126 | 1,688 | 1,689 | 1,643 | 1,656 | 486,300 | -48,900 | 97% | ▼ | 8828 | 51 | 0 | 93% | 3% |
| 20260127 | 1,632 | 1,646 | 1,607 | 1,640 | 528,800 | 42,500 | 99% | ▼▼ | 7777 | 0 | 0 | 92% | 1% |
| 20260128 | 1,583 | 1,583 | 1,534 | 1,552 | 1,189,600 | 660,800 | 95% | ▼▼▼ | 7777 | 24 | 0 | 87% | 0% |
| 20260129 | 1,532 | 1,554 | 1,522 | 1,542 | 533,700 | -655,900 | 99% | ▼▼▼▼ | 8888 | 24 | 0 | 86% | 0% |
| 20260130 | 1,549 | 1,571 | 1,541 | 1,564 | 533,400 | -300 | 101% | ▲ | 2222 | 0 | 0 | 88% | 1% |
| 20260202 | 1,564 | 1,573 | 1,525 | 1,531 | 829,500 | 296,100 | 98% | ▼ | 1717 | 0 | 0 | 86% | 0% |
| 20260203 | 1,552 | 1,572 | 1,543 | 1,560 | 768,700 | -60,800 | 102% | ▲ | 8282 | 0 | 0 | 87% | 2% |
| 20260204 | 1,559 | 1,560 | 1,534 | 1,538 | 599,200 | -169,500 | 99% | ▼ | 8828 | 0 | 0 | 86% | 0% |
| 20260205 | 1,578 | 1,599 | 1,551 | 1,559 | 729,500 | 130,300 | 101% | ▲ | 1111 | 0 | 0 | 87% | 2% |
| 20260206 | 1,550 | 1,558 | 1,496 | 1,517 | 870,900 | 141,400 | 97% | ▼ | 7777 | 0 | 0 | 85% | 0% |
| 20260209 | 1,565 | 1,583 | 1,520 | 1,521 | 556,100 | -314,800 | 100% | ▲ | 2222 | 0 | 0 | 85% | 0% |
| 20260210 | 1,529 | 1,579 | 1,528 | 1,565 | 654,000 | 97,900 | 103% | ▲▲ | 7171 | 0 | 0 | 88% | 3% |
| 20260212 | 1,547 | 1,565 | 1,537 | 1,540 | 563,100 | -90,900 | 98% | ▼ | 8228 | 0 | 0 | 86% | 2% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-02-06 | 4587 | MERRILL LYNCH INTERNATIONAL | 664,217 | 1% | ▲ | 20,400 |
| 2026-02-05 | 4587 | MERRILL LYNCH INTERNATIONAL | 643,817 | 0% | ▼ | -15,300 |
| 2026-02-04 | 4587 | MERRILL LYNCH INTERNATIONAL | 659,117 | 1% | ▼ | -15,900 |
| 2026-02-03 | 4587 | Barclays Capital Securities Ltd | 745,300 | 1% | ▼ | -62,300 |
| 2026-02-02 | 4587 | MERRILL LYNCH INTERNATIONAL | 675,017 | 1% | ▲ | |
| 2026-01-27 | 4587 | Barclays Capital Securities Ltd | 807,600 | 1% | ▲ | 35,000 |
| 2026-01-23 | 4587 | Barclays Capital Securities Ltd | 772,600 | 1% | ▼ | -8,900 |
| 2026-01-19 | 4587 | Barclays Capital Securities Ltd | 781,500 | 1% | ▲ | 30,700 |
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 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 1,723,400 | 102,100 | 794,900 | 48,800 | 928,500 | 53,300 |
| 2026-01-30 | 1,668,700 | 98,100 | 765,500 | 49,200 | 903,200 | 48,900 |
| 2026-01-23 | 1,497,400 | 106,500 | 723,900 | 49,200 | 773,500 | 57,300 |
| 2026-01-16 | 1,430,400 | 118,000 | 684,500 | 49,300 | 745,900 | 68,700 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-09-22 10:58 | S100WPWT | みずほ信託銀行株式会社 | 変更報告書（特例対象株券等） |
| 2025-04-22 09:36 | S100VMWZ | Ｍ＆Ｇインベストメント・マネジメント・リミテッド | 変更報告書（特例対象株券等） |
| 2025-02-06 15:34 | S100V6G9 | タイヨウ・パシフィック・パートナーズ・エルピー | 変更報告書 |
| 2025-01-31 15:39 | S100V5BF | タイヨウ・パシフィック・パートナーズ・エルピー | 変更報告書 |
| 2024-11-06 15:11 | S100UM80 | タイヨウ・パシフィック・パートナーズ・エルピー | 変更報告書 |
| 2024-09-24 10:28 | S100UEJC | みずほ信託銀行株式会社 | 大量保有報告書（特例対象株券等） |
| 2024-09-06 12:16 | S100UAF4 | Ｍ＆Ｇインベストメント・マネジメント・リミテッド | 変更報告書（特例対象株券等） |