[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/33サービス業】 売上高:10020 当期純利益:-1330 総資産:27360 時価:43億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251003 | 398 | 400 | 390 | 391 | 17,800 | 14,900 | 99% | ▼ | 1747 | 0 | 0 | 98% | 1% |
| 20251001 | 406 | 406 | 387 | 395 | 40,200 | 13,800 | 99% | ▼ | 7717 | 0 | 0 | 99% | 2% |
| 20250930 | 398 | 411 | 397 | 401 | 26,400 | 12,600 | 101% | ▲▲▲ | 1111 | 0 | 0 | 100% | 3% |
| 20250918 | 389 | 392 | 389 | 390 | 16,600 | 10,400 | 100% | ▼▼ | 7777 | 0 | 0 | 96% | 0% |
| 20250911 | 400 | 400 | 391 | 393 | 16,400 | 8,400 | 98% | ▼ | 7747 | 0 | 0 | 96% | 0% |
| 20250926 | 391 | 393 | 389 | 392 | 15,900 | 8,000 | 100% | ▲ | 7771 | 0 | 0 | 96% | 1% |
| 20250909 | 399 | 402 | 395 | 399 | 17,600 | 7,800 | 100% | ▲▲▲ | 1411 | 0 | 0 | 98% | 1% |
| 20250922 | 387 | 396 | 387 | 395 | 26,300 | 6,300 | 102% | ▲ | 1171 | 0 | 0 | 97% | 2% |
| 20250919 | 389 | 394 | 385 | 388 | 20,000 | 3,400 | 99% | ▼▼▼ | 1747 | 0 | 0 | 95% | 0% |
| 20250908 | 397 | 400 | 395 | 398 | 9,800 | 2,800 | 100% | ▲▲ | 1111 | 0 | 0 | 98% | 1% |
| 20250905 | 396 | 397 | 394 | 397 | 7,000 | 2,000 | 100% | ▲ | 7771 | 0 | 0 | 97% | 0% |
| 20251006 | 393 | 394 | 384 | 394 | 19,700 | 1,900 | 101% | ▲ | 7771 | 0 | 0 | 98% | 2% |
| 20250916 | 392 | 396 | 391 | 394 | 7,800 | 1,800 | 101% | ▲ | 7771 | 0 | 0 | 97% | 1% |
| 20250917 | 394 | 396 | 391 | 391 | 6,200 | -1,600 | 99% | ▼ | 5528 | 0 | 0 | 96% | 0% |
| 20250925 | 395 | 395 | 390 | 391 | 7,900 | -1,600 | 99% | ▼▼ | 5828 | 0 | 0 | 96% | 1% |
| 20250929 | 392 | 397 | 391 | 396 | 13,800 | -2,100 | 101% | ▲▲ | 2222 | 0 | 0 | 98% | 2% |
| 20251007 | 395 | 395 | 380 | 385 | 17,300 | -2,400 | 98% | ▼ | 2828 | 0 | 0 | 96% | 0% |
| 20250910 | 400 | 402 | 397 | 399 | 8,000 | -9,600 | 100% | -- | 5225 | 0 | 0 | 98% | 1% |
| 20250912 | 395 | 398 | 392 | 392 | 6,000 | -10,400 | 100% | ▼▼ | 8288 | 0 | 0 | 96% | 0% |
| 20250924 | 393 | 395 | 391 | 394 | 9,500 | -16,800 | 100% | ▼ | 8228 | 0 | 0 | 97% | 2% |
| 20251002 | 398 | 398 | 395 | 396 | 2,900 | -37,300 | 100% | ▲ | 8282 | 0 | 0 | 99% | 2% |
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 |
| 2025-09-12 | 759,400 | 0 | 645,700 | 0 | 113,700 | 0 |
| 2025-09-19 | 762,700 | 0 | 650,900 | 0 | 111,800 | 0 |
| 2025-09-26 | 779,800 | 0 | 656,600 | 0 | 123,200 | 0 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 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 |
| 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） |