[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:45億円
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 | 397 | 403 | 397 | 400 | 8,800 | -1,300 | 101% | ▲ | 2252 | 0 | 5 | 99% | 3% |
| 20250729 | 400 | 402 | 396 | 402 | 9,800 | 1,000 | 101% | ▲▲ | 7711 | 0 | 4 | 100% | 4% |
| 20250730 | 403 | 403 | 398 | 400 | 10,300 | 500 | 100% | ▼ | 1117 | 0 | 0 | 99% | 3% |
| 20250731 | 403 | 440 | 403 | 416 | 47,200 | 36,900 | 104% | ▲ | 1141 | 0 | 0 | 100% | 7% |
| 20250801 | 417 | 424 | 412 | 423 | 13,800 | -33,400 | 102% | ▲▲ | 8222 | 0 | 0 | 100% | 9% |
| 20250804 | 423 | 423 | 406 | 410 | 10,400 | -3,400 | 97% | ▼ | 8828 | 0 | 0 | 97% | 6% |
| 20250805 | 410 | 416 | 403 | 407 | 17,600 | 7,200 | 99% | ▼▼ | 7777 | 0 | 0 | 96% | 5% |
| 20250806 | 407 | 409 | 403 | 407 | 7,900 | -9,700 | 100% | -- | 8585 | 0 | 0 | 96% | 5% |
| 20250807 | 405 | 415 | 404 | 410 | 6,300 | -1,600 | 101% | ▲ | 2282 | 0 | 0 | 97% | 6% |
| 20250808 | 409 | 413 | 401 | 405 | 16,500 | 10,200 | 99% | ▼ | 7717 | 0 | 0 | 96% | 4% |
| 20250812 | 405 | 405 | 401 | 402 | 7,700 | -8,800 | 99% | ▼▼ | 8588 | 0 | 0 | 95% | 4% |
| 20250813 | 401 | 406 | 401 | 402 | 10,100 | 2,400 | 100% | -- | 1474 | 0 | 0 | 95% | 4% |
| 20250814 | 400 | 404 | 400 | 402 | 19,300 | 9,200 | 100% | -- | 7774 | 0 | 0 | 95% | 4% |
| 20250815 | 398 | 402 | 390 | 400 | 23,900 | 4,600 | 100% | ▼ | 7777 | 0 | 0 | 95% | 3% |
| 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% |
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 | 741,400 | 0 | 634,400 | 0 | 107,000 | 0 |
| 2025-08-15 | 735,200 | 0 | 642,300 | 0 | 92,900 | 0 |
| 2025-08-08 | 734,200 | 0 | 641,600 | 0 | 92,600 | 0 |
| 2025-08-01 | 729,900 | 0 | 639,700 | 0 | 90,200 | 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 |