[9212]ＧＥＩ:【バイオ化学】微生物を使い化学品を生産する研究や、商用化に向けた開発
Yahoo! 【グロース/サービス業】 売上高:10020 当期純利益:-1330 総資産:27360 時価:44億円
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 | 399 | 405 | 399 | 403 | 5,400 | -18,500 | 101% | ▲ | 2222 | 0 | 0 | 95% | 4% |
| 20250819 | 403 | 403 | 396 | 400 | 6,800 | 1,400 | 99% | ▼ | 7717 | 0 | 0 | 95% | 1% |
| 20250820 | 400 | 400 | 395 | 396 | 18,900 | 12,100 | 99% | ▼▼ | 7777 | 0 | 0 | 94% | 0% |
| 20250821 | 394 | 399 | 394 | 396 | 7,900 | -11,000 | 100% | -- | 8885 | 0 | 0 | 94% | 0% |
| 20250822 | 397 | 401 | 394 | 396 | 8,600 | 700 | 100% | -- | 1414 | 0 | 0 | 94% | 0% |
| 20250825 | 397 | 404 | 397 | 399 | 11,300 | 2,700 | 101% | ▲ | 1141 | 0 | 0 | 94% | 1% |
| 20250826 | 400 | 402 | 399 | 399 | 2,900 | -8,400 | 100% | -- | 8225 | 0 | 0 | 94% | 1% |
| 20250827 | 399 | 404 | 399 | 401 | 7,700 | 4,800 | 101% | ▲ | 1471 | 0 | 0 | 95% | 1% |
| 20250828 | 402 | 410 | 402 | 408 | 13,400 | 5,700 | 102% | ▲▲ | 1111 | 0 | 0 | 96% | 3% |
| 20250829 | 405 | 408 | 404 | 406 | 7,300 | -6,100 | 100% | ▼ | 8228 | 0 | 0 | 96% | 3% |
| 20250901 | 410 | 418 | 400 | 401 | 36,000 | 28,700 | 99% | ▼▼ | 1717 | 0 | 0 | 98% | 1% |
| 20250902 | 402 | 407 | 401 | 401 | 7,000 | -29,000 | 100% | -- | 8285 | 0 | 0 | 98% | 1% |
| 20250903 | 401 | 401 | 396 | 399 | 19,200 | 12,200 | 100% | ▼ | 7777 | 0 | 0 | 97% | 1% |
| 20250904 | 401 | 401 | 396 | 396 | 5,000 | -14,200 | 99% | ▼▼ | 5558 | 0 | 0 | 97% | 0% |
| 20250905 | 396 | 397 | 394 | 397 | 7,000 | 2,000 | 100% | ▲ | 7771 | 0 | 0 | 97% | 0% |
| 20250908 | 397 | 400 | 395 | 398 | 9,800 | 2,800 | 100% | ▲▲ | 1111 | 0 | 0 | 98% | 1% |
| 20250909 | 399 | 402 | 395 | 399 | 17,600 | 7,800 | 100% | ▲▲▲ | 1411 | 0 | 0 | 98% | 1% |
| 20250910 | 400 | 402 | 397 | 399 | 8,000 | -9,600 | 100% | -- | 5225 | 0 | 0 | 98% | 1% |
| 20250911 | 400 | 400 | 391 | 393 | 16,400 | 8,400 | 98% | ▼ | 7747 | 0 | 0 | 96% | 0% |
| 20250912 | 395 | 398 | 392 | 392 | 6,000 | -10,400 | 100% | ▼▼ | 8288 | 0 | 0 | 96% | 0% |
| 20250916 | 392 | 396 | 391 | 394 | 7,800 | 1,800 | 101% | ▲ | 7771 | 0 | 0 | 97% | 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 | 766,200 | 0 | 644,800 | 0 | 121,400 | 0 |
| 2025-08-29 | 752,500 | 0 | 639,600 | 0 | 112,900 | 0 |
| 2025-08-22 | 741,400 | 0 | 634,400 | 0 | 107,000 | 0 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-07-22 16:38 | S100WDVG | 株式会社ＳＢＩ証券 | 大量保有報告書（特例対象株券等） |
| 2024-06-25 09:08 | S100TQE7 | 大和アセットマネジメント株式会社 | 変更報告書 |