[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:164億円
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 | 600 | 603 | 589 | 589 | 287,200 | -359,000 | 99% | ▼▼▼ | 8288 | 24 | 12 | 92% | 0% |
| 20250729 | 589 | 591 | 579 | 583 | 237,200 | -50,000 | 99% | ▼▼▼▼ | 8888 | 24 | 10 | 91% | 0% |
| 20250730 | 584 | 589 | 570 | 582 | 220,400 | -16,800 | 100% | ▼▼▼▼▼ | 8888 | 24 | 9 | 91% | 0% |
| 20250731 | 581 | 592 | 579 | 584 | 175,900 | -44,500 | 100% | ▲ | 2282 | 51 | 6 | 91% | 0% |
| 20250801 | 580 | 590 | 580 | 581 | 229,100 | 53,200 | 99% | ▼ | 7177 | 0 | 5 | 91% | 0% |
| 20250804 | 571 | 593 | 571 | 592 | 250,700 | 21,600 | 102% | ▲ | 1771 | 0 | 3 | 93% | 2% |
| 20250805 | 595 | 600 | 587 | 592 | 352,500 | 101,800 | 100% | -- | 1114 | 0 | 5 | 93% | 2% |
| 20250806 | 602 | 606 | 589 | 602 | 329,700 | -22,800 | 102% | ▲ | 2222 | 0 | 5 | 94% | 4% |
| 20250807 | 606 | 615 | 598 | 613 | 399,100 | 69,400 | 102% | ▲▲ | 1111 | 40 | 4 | 96% | 6% |
| 20250808 | 613 | 618 | 601 | 602 | 282,000 | -117,100 | 98% | ▼ | 2228 | 0 | 3 | 94% | 4% |
| 20250812 | 609 | 629 | 602 | 628 | 633,400 | 351,400 | 104% | ▲ | 1171 | 10 | 2 | 100% | 8% |
| 20250813 | 638 | 669 | 633 | 666 | 1,478,400 | 845,000 | 106% | ▲▲ | 1111 | 40 | 2 | 100% | 15% |
| 20250814 | 670 | 707 | 668 | 688 | 1,279,100 | -199,300 | 103% | ▲▲▲ | 2222 | 0 | 2 | 100% | 18% |
| 20250815 | 705 | 716 | 689 | 712 | 1,161,100 | -118,000 | 103% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 23% |
| 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% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 3,927,400 | 0 | 2,614,500 | 0 | 1,312,900 | 0 |
| 2025-08-15 | 4,068,900 | 0 | 2,677,000 | 0 | 1,391,900 | 0 |
| 2025-08-08 | 3,884,900 | 0 | 2,461,000 | 0 | 1,423,900 | 0 |
| 2025-08-01 | 3,776,400 | 0 | 2,363,000 | 0 | 1,413,400 | 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） |