[4588]オンコリス:【創薬】がんや感染症治療薬の開発
Yahoo! 【グロース/医薬品】 売上高:310 当期純利益:-16840 総資産:31980 時価:152億円
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 | 715 | 740 | 709 | 739 | 839,800 | -321,300 | 104% | ▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 27% |
| 20250819 | 737 | 741 | 718 | 730 | 627,400 | -212,400 | 99% | ▼ | 2228 | 0 | 0 | 99% | 26% |
| 20250820 | 728 | 736 | 705 | 732 | 686,300 | 58,900 | 100% | ▲ | 7771 | 0 | 0 | 99% | 26% |
| 20250821 | 725 | 726 | 708 | 708 | 394,300 | -292,000 | 97% | ▼ | 8288 | 0 | 0 | 96% | 22% |
| 20250822 | 704 | 713 | 689 | 712 | 562,700 | 168,400 | 101% | ▲ | 7771 | 0 | 0 | 96% | 23% |
| 20250825 | 714 | 719 | 673 | 684 | 766,600 | 203,900 | 96% | ▼ | 1717 | 0 | 0 | 93% | 18% |
| 20250826 | 680 | 680 | 660 | 660 | 556,800 | -209,800 | 96% | ▼▼ | 8888 | 51 | 0 | 89% | 14% |
| 20250827 | 664 | 670 | 650 | 659 | 358,600 | -198,200 | 100% | ▼▼▼ | 8888 | 24 | 0 | 89% | 13% |
| 20250828 | 653 | 655 | 636 | 638 | 451,400 | 92,800 | 97% | ▼▼▼▼ | 7777 | 24 | 0 | 86% | 10% |
| 20250829 | 638 | 650 | 636 | 636 | 223,700 | -227,700 | 100% | ▼▼▼▼▼ | 8588 | 51 | 0 | 86% | 9% |
| 20250901 | 639 | 654 | 637 | 653 | 261,900 | 38,200 | 103% | ▲ | 1111 | 51 | 0 | 88% | 10% |
| 20250902 | 654 | 671 | 648 | 667 | 276,600 | 14,700 | 102% | ▲▲ | 1111 | 51 | 0 | 90% | 13% |
| 20250903 | 663 | 667 | 650 | 653 | 356,200 | 79,600 | 98% | ▼ | 7117 | 0 | 0 | 88% | 8% |
| 20250904 | 650 | 659 | 639 | 659 | 332,400 | -23,800 | 101% | ▲ | 8882 | 0 | 0 | 89% | 9% |
| 20250905 | 661 | 661 | 645 | 647 | 249,200 | -83,200 | 98% | ▼ | 2228 | 0 | 0 | 88% | 7% |
| 20250908 | 653 | 658 | 649 | 656 | 189,800 | -59,400 | 101% | ▲ | 8282 | 0 | 0 | 89% | 4% |
| 20250909 | 660 | 673 | 635 | 644 | 655,500 | 465,700 | 98% | ▼ | 1717 | 0 | 0 | 87% | 1% |
| 20250910 | 643 | 646 | 618 | 622 | 520,700 | -134,800 | 97% | ▼▼ | 8888 | 0 | 0 | 84% | 0% |
| 20250911 | 620 | 622 | 601 | 608 | 544,000 | 23,300 | 98% | ▼▼▼ | 7777 | 24 | 0 | 82% | 0% |
| 20250912 | 616 | 625 | 603 | 621 | 378,300 | -165,700 | 102% | ▲ | 2282 | 0 | 0 | 84% | 2% |
| 20250916 | 620 | 623 | 605 | 612 | 297,500 | -80,800 | 99% | ▼ | 8228 | 0 | 0 | 84% | 1% |
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 | 4,177,100 | 0 | 2,659,800 | 0 | 1,517,300 | 0 |
| 2025-08-29 | 4,066,200 | 0 | 2,639,800 | 0 | 1,426,400 | 0 |
| 2025-08-22 | 3,927,400 | 0 | 2,614,500 | 0 | 1,312,900 | 0 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-08-22 15:00 | S100WKD9 | ＳＭＢＣ日興証券株式会社 | 変更報告書 |
| 2025-08-20 13:30 | S100WK43 | ＳＭＢＣ日興証券株式会社 | 変更報告書 |
| 2025-08-12 12:28 | S100WHKM | ＳＭＢＣ日興証券株式会社 | 大量保有報告書 |
| 2024-10-23 10:42 | S100UKHK | Ｅｖｏ Ｆｕｎｄ | 変更報告書 |
| 2024-10-22 15:28 | S100UKDW | Ｅｖｏ Ｆｕｎｄ | 変更報告書（短期大量譲渡） |
| 2024-10-21 10:19 | S100UK2U | Ｅｖｏ Ｆｕｎｄ | 変更報告書 |
| 2024-10-18 15:21 | S100UJHL | Ｅｖｏ Ｆｕｎｄ | 変更報告書 |
| 2024-09-20 11:19 | S100UDNA | Ｅｖｏ Ｆｕｎｄ | 変更報告書 |
| 2024-08-21 12:51 | S100U925 | Ｅｖｏ Ｆｕｎｄ | 変更報告書 |
| 2024-08-14 10:52 | S100U7QJ | Ｅｖｏ Ｆｕｎｄ | 変更報告書 |
| 2024-08-01 10:59 | S100U4FX | Ｅｖｏ Ｆｕｎｄ | 変更報告書 |
| 2024-07-08 11:16 | S100U0D6 | Ｅｖｏ Ｆｕｎｄ | 大量保有報告書 |
| 2024-02-22 13:53 | S100SXQ6 | ＳＭＢＣ日興証券株式会社 | 変更報告書（特例対象株券等） |