[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/08医薬品】 売上高:310 当期純利益:-16840 総資産:31980 時価:234億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251114 | 1,058 | 1,065 | 1,018 | 1,043 | 1,467,700 | -1,749,500 | 99% | ▼ | 8228 | 0 | 9 | 99% | 52% |
| 20251117 | 1,038 | 1,070 | 1,025 | 1,068 | 1,465,900 | -1,800 | 102% | ▲ | 2282 | 0 | 8 | 100% | 56% |
| 20251118 | 1,068 | 1,079 | 1,024 | 1,040 | 1,711,000 | 245,100 | 97% | ▼ | 1717 | 0 | 7 | 97% | 52% |
| 20251119 | 1,050 | 1,051 | 960 | 980 | 2,231,600 | 520,600 | 94% | ▼▼ | 7777 | 0 | 6 | 92% | 43% |
| 20251120 | 1,022 | 1,064 | 927 | 1,017 | 3,853,300 | 1,621,700 | 104% | ▲ | 1771 | 22 | 5 | 95% | 48% |
| 20251121 | 1,003 | 1,020 | 957 | 986 | 2,129,700 | -1,723,600 | 97% | ▼ | 8288 | 0 | 4 | 92% | 44% |
| 20251125 | 1,006 | 1,008 | 940 | 965 | 1,299,600 | -830,100 | 98% | ▼▼ | 8828 | 0 | 3 | 90% | 41% |
| 20251126 | 965 | 1,050 | 955 | 1,041 | 1,917,000 | 617,400 | 108% | ▲ | 1171 | 0 | 1 | 97% | 52% |
| 20251127 | 1,029 | 1,171 | 1,019 | 1,168 | 2,192,500 | 275,500 | 112% | ▲▲ | 1111 | 40 | 1 | 100% | 70% |
| 20251128 | 1,151 | 1,197 | 1,135 | 1,174 | 2,177,200 | -15,300 | 101% | ▲▲▲ | 2222 | 0 | 0 | 100% | 69% |
| 20251201 | 1,175 | 1,187 | 1,094 | 1,120 | 1,396,200 | -781,000 | 95% | ▼ | 8828 | 0 | 0 | 95% | 50% |
| 20251202 | 1,090 | 1,128 | 1,001 | 1,015 | 2,200,400 | 804,200 | 91% | ▼▼ | 7777 | 22 | 0 | 86% | 33% |
| 20251203 | 985 | 1,043 | 945 | 1,026 | 1,949,000 | -251,400 | 101% | ▲ | 8882 | 51 | 8 | 87% | 33% |
| 20251204 | 1,009 | 1,031 | 951 | 954 | 1,643,000 | -306,000 | 93% | ▼ | 8228 | 51 | 7 | 81% | 16% |
| 20251205 | 939 | 957 | 904 | 923 | 1,522,400 | -120,600 | 97% | ▼▼ | 8888 | 51 | 2 | 79% | 8% |
| 20251208 | 921 | 1,005 | 905 | 997 | 1,414,900 | -107,500 | 108% | ▲ | 2282 | 51 | 1 | 85% | 11% |
| 20251209 | 991 | 1,004 | 931 | 939 | 1,309,000 | -105,900 | 94% | ▼ | 8228 | 51 | 4 | 80% | 5% |
| 20251210 | 941 | 949 | 915 | 937 | 836,600 | -472,400 | 100% | ▼▼ | 8888 | 51 | 3 | 80% | 2% |
| 20251211 | 922 | 932 | 905 | 911 | 712,400 | -124,200 | 97% | ▼▼▼ | 8888 | 51 | 2 | 78% | 0% |
| 20251212 | 918 | 1,061 | 901 | 1,061 | 6,753,800 | 6,041,400 | 116% | ▲ | 1771 | 22 | 1 | 90% | 16% |
| 20251215 | 1,081 | 1,162 | 890 | 940 | 20,312,000 | 13,558,200 | 89% | ▼ | 1717 | 22 | 0 | 80% | 3% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-12-10 | 4588 | GOLDMAN SACHS INTERNATIONAL | 191,438 | 1% | ▲ | 27,600 |
| 2025-12-10 | 4588 | Nomura International plc | 272,407 | 1% | ▲ | 8,432 |
| 2025-12-10 | 4588 | UBS AG | 210,500 | 1% | ▲ | 12,700 |
| 2025-12-09 | 4588 | モルガン・スタンレーMUFG証券株式会社 | 2,052,449 | 8% | ▲ | 41,700 |
| 2025-12-09 | 4588 | Barclays Capital Securities Ltd | 604,924 | 2% | ▼ | -40,077 |
| 2025-12-09 | 4588 | Nomura International plc | 263,975 | 1% | ▲ | 38,364 |
| 2025-12-09 | 4588 | UBS AG | 197,800 | 1% | ▲ | 38,800 |
| 2025-12-08 | 4588 | Barclays Capital Securities Ltd | 645,001 | 2% | ▲ | 24,400 |
| 2025-12-08 | 4588 | モルガン・スタンレーMUFG証券株式会社 | 2,010,749 | 7% | ▲ | |
| 2025-12-05 | 4588 | モルガン・スタンレーMUFG証券株式会社 | 1,994,649 | 7% | ▼ | -800 |
| 2025-12-05 | 4588 | Nomura International plc | 225,611 | 1% | ▼ | -46,853 |
| 2025-12-05 | 4588 | UBS AG | 159,000 | 1% | ▼ | -29,500 |
| 2025-12-04 | 4588 | Barclays Capital Securities Ltd | 620,601 | 2% | ▲ | 63,577 |
| 2025-12-04 | 4588 | GOLDMAN SACHS INTERNATIONAL | 163,838 | 1% | ▼ | -36,400 |
| 2025-12-04 | 4588 | JPM Securities Japan Co Ltd. | 491,223 | 2% | ▲ | 39,500 |
| 2025-12-04 | 4588 | モルガン・スタンレーMUFG証券株式会社 | 1,995,449 | 7% | ▲ | |
| 2025-12-03 | 4588 | Barclays Capital Securities Ltd | 557,024 | 2% | ▲ | 87,300 |
| 2025-12-03 | 4588 | Nomura International plc | 272,464 | 1% | ▼ | -27,744 |
| 2025-12-03 | 4588 | UBS AG | 188,500 | 1% | ▼ | -24,600 |
| 2025-12-03 | 4588 | モルガン・スタンレーMUFG証券株式会社 | 1,969,399 | 7% | ▲ | 18,900 |
| 2025-12-02 | 4588 | Barclays Capital Securities Ltd | 469,724 | 2% | ▼ | -68,000 |
| 2025-12-02 | 4588 | GOLDMAN SACHS INTERNATIONAL | 200,238 | 1% | ▼ | -26,000 |
| 2025-12-02 | 4588 | Nomura International plc | 300,208 | 1% | ▲ | 79,150 |
| 2025-12-02 | 4588 | UBS AG | 213,100 | 1% | ▼ | -51,500 |
| 2025-12-02 | 4588 | モルガン・スタンレーMUFG証券株式会社 | 1,950,499 | 7% | ▲ | 73,200 |
| 2025-12-01 | 4588 | Barclays Capital Securities Ltd | 537,724 | 2% | ▲ | 59,600 |
| 2025-12-01 | 4588 | JPM Securities Japan Co Ltd. | 451,723 | 2% | ▲ | 29,100 |
| 2025-12-01 | 4588 | Nomura International plc | 221,058 | 1% | ▲ | |
| 2025-12-01 | 4588 | UBS AG | 264,600 | 1% | ▼ | -30,900 |
| 2025-12-01 | 4588 | モルガン・スタンレーMUFG証券株式会社 | 1,877,299 | 7% | ▲ | 60,700 |
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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 6,557,100 | 700 | 3,803,000 | 700 | 2,754,100 | 0 |
| 2025-11-28 | 6,398,800 | 300 | 3,715,300 | 300 | 2,683,500 | 0 |
| 2025-11-21 | 6,049,200 | 17,200 | 3,593,800 | 17,200 | 2,455,400 | 0 |
| 2025-11-14 | 5,858,800 | 600 | 3,495,200 | 600 | 2,363,600 | 0 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-11-21 13:59 | S100X5UM | ＳＭＢＣ日興証券株式会社 | 変更報告書（特例対象株券等） |
| 2025-10-27 13:08 | S100WWQO | ＳＭＢＣ日興証券株式会社 | 変更報告書 |
| 2025-10-17 11:12 | S100WV90 | ＳＭＢＣ日興証券株式会社 | 変更報告書 |
| 2025-10-14 14:03 | S100WU49 | ＳＭＢＣ日興証券株式会社 | 変更報告書 |
| 2025-10-06 12:54 | S100WSWC | ＳＭＢＣ日興証券株式会社 | 変更報告書 |
| 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） |