[6190]フェニクスＢ:【薬効試験】広島大発バイオベンチャーキメラマウス生産
Yahoo! 【グロース/サービス業】 売上高:15410 当期純利益:-4480 総資産:22850 時価:16億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250801 | 409 | 488 | 409 | 450 | 658,900 | 649,200 | 110% | ▲▲▲ | 1111 | 41 | 1 | 100% | 17% |
| 20250807 | 442 | 489 | 438 | 482 | 291,000 | 202,600 | 111% | ▲ | 1171 | 10 | 1 | 100% | 26% |
| 20250813 | 445 | 449 | 432 | 437 | 34,600 | -31,900 | 98% | ▼▼▼ | 8288 | 0 | 0 | 91% | 14% |
| 20250828 | 412 | 412 | 403 | 403 | 4,700 | -22,700 | 98% | ▼ | 2228 | 0 | 0 | 84% | 0% |
| 20250827 | 405 | 411 | 398 | 411 | 27,400 | 8,300 | 101% | ▲▲ | 1711 | 0 | 0 | 85% | 1% |
| 20250826 | 404 | 410 | 401 | 407 | 19,100 | -3,300 | 100% | ▲ | 8852 | 0 | 0 | 84% | 0% |
| 20250825 | 404 | 416 | 404 | 405 | 22,400 | -800 | 100% | ▼▼▼▼▼ | 8888 | 0 | 0 | 84% | 0% |
| 20250822 | 413 | 419 | 406 | 406 | 23,200 | 400 | 99% | ▼▼▼▼ | 7777 | 0 | 0 | 84% | 0% |
| 20250821 | 421 | 421 | 411 | 411 | 22,800 | 2,500 | 98% | ▼▼▼ | 7777 | 0 | 0 | 85% | 1% |
| 20250820 | 433 | 435 | 418 | 420 | 20,300 | 10,100 | 97% | ▼▼ | 7777 | 0 | 0 | 87% | 4% |
| 20250819 | 436 | 439 | 431 | 431 | 10,200 | -37,500 | 100% | ▼ | 5228 | 0 | 0 | 89% | 8% |
| 20250818 | 421 | 439 | 420 | 433 | 47,700 | -27,900 | 104% | ▲ | 2282 | 0 | 0 | 90% | 10% |
| 20250815 | 433 | 438 | 414 | 418 | 75,600 | 18,100 | 93% | ▼ | 7717 | 0 | 0 | 87% | 7% |
| 20250814 | 430 | 455 | 430 | 449 | 57,500 | 22,900 | 103% | ▲ | 1771 | 0 | 0 | 93% | 17% |
| 20250728 | 411 | 411 | 407 | 408 | 8,000 | -2,700 | 100% | ▼ | 8228 | 0 | 5 | 98% | 11% |
| 20250812 | 450 | 455 | 429 | 448 | 66,500 | -10,300 | 99% | ▼▼ | 8888 | 0 | 0 | 93% | 17% |
| 20250808 | 484 | 484 | 452 | 453 | 76,800 | -214,200 | 94% | ▼ | 8228 | 0 | 0 | 94% | 18% |
| 20250806 | 458 | 458 | 434 | 434 | 88,400 | 14,500 | 95% | ▼ | 7117 | 0 | 2 | 95% | 13% |
| 20250805 | 427 | 461 | 423 | 458 | 73,900 | -17,400 | 107% | ▲ | 2522 | 0 | 1 | 100% | 19% |
| 20250804 | 426 | 443 | 423 | 427 | 91,300 | -567,600 | 95% | ▼ | 8228 | 0 | 2 | 95% | 11% |
| 20250731 | 406 | 414 | 402 | 408 | 9,700 | 3,300 | 100% | ▲▲ | 1741 | 0 | 2 | 98% | 9% |
| 20250730 | 406 | 412 | 406 | 407 | 6,400 | -33,300 | 100% | ▲ | 8282 | 0 | 3 | 98% | 11% |
| 20250729 | 409 | 423 | 405 | 405 | 39,700 | 31,700 | 99% | ▼▼ | 1777 | 0 | 4 | 97% | 10% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-08-01 | 6190 | Nomura International plc | 36,600 | 1% | ▲ | |
| 2025-08-04 | 6190 | Nomura International plc | 39,700 | 1% | ▲ | 3,100 |
| 2025-08-05 | 6190 | Nomura International plc | 23,700 | 1% | ▼ | -16,000 |
| 2025-08-06 | 6190 | Nomura International plc | 18,000 | 0% | ▼ | -5,700 |
| 2025-08-07 | 6190 | Nomura International plc | 24,900 | 1% | ▲ | |
| 2025-08-08 | 6190 | Nomura International plc | 29,600 | 1% | ▲ | 4,700 |
| 2025-08-12 | 6190 | Nomura International plc | 27,200 | 1% | ▼ | -2,400 |
| 2025-08-13 | 6190 | Nomura International plc | 22,700 | 1% | ▼ | -4,500 |
| 2025-08-15 | 6190 | Nomura International plc | 18,200 | 0% | ▼ | -4,500 |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 305,600 | 1,400 | 160,400 | 1,400 | 145,200 | 0 |
| 2025-08-08 | 250,000 | 0 | 103,800 | 0 | 146,200 | 0 |
| 2025-08-15 | 260,300 | 0 | 114,000 | 0 | 146,300 | 0 |
| 2025-08-22 | 237,700 | 0 | 111,100 | 0 | 126,600 | 0 |