intdate | 初値 | 高値 | 安値 | 終値 | 出来高 | 前日比 | 価格比 | 終/初値 | 出来比 | upv | per_pp_1 | 5率 | 10率 | MAX乖離 | MIN乖離 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20240725 | 550 | 588 | 460 | 500 | 7,972,200 | -30 | 94% | 91% | 384% | ▼ | 100% | 100% | 131% | 75% | 112% |
20240726 | 500 | 539 | 485 | 502 | 2,086,400 | 2 | 100% | 100% | 26% | ▲ | 99% | 95% | 131% | 75% | 112% |
20240729 | 502 | 534 | 492 | 495 | 1,095,700 | -7 | 99% | 99% | 53% | ▼ | 92% | 90% | 131% | 74% | 111% |
20240730 | 503 | 505 | 460 | 462 | 622,500 | -33 | 93% | 92% | 57% | ▼▼ | 108% | 83% | 142% | 69% | 103% |
20240731 | 462 | 539 | 455 | 500 | 2,360,300 | 38 | 108% | 108% | 379% | ▲ | 97% | 78% | 134% | 75% | 112% |
20240801 | 490 | 497 | 458 | 476 | 749,400 | -24 | 95% | 97% | 32% | ▼ | 96% | 84% | 138% | 77% | 106% |
20240802 | 476 | 507 | 455 | 455 | 966,500 | -21 | 96% | 96% | 129% | ▼▼ | 94% | 121% | 154% | 73% | 102% |
20240805 | 399 | 420 | 375 | 375 | 862,600 | -80 | 82% | 94% | 89% | ▼▼▼ | 100% | 146% | 153% | 60% | 100% |
20240806 | 383 | 412 | 369 | 382 | 1,472,600 | 7 | 102% | 100% | 171% | ▲ | 103% | 150% | 148% | 62% | 102% |
20240807 | 374 | 409 | 361 | 384 | 1,270,500 | 2 | 101% | 103% | 86% | ▲▲ | 105% | 144% | 141% | 67% | 102% |
20240808 | 382 | 412 | 381 | 401 | 442,300 | 17 | 104% | 105% | 35% | ▲▲▲ | 117% | 135% | 131% | 74% | 107% |
20240809 | 412 | 481 | 411 | 481 | 1,959,800 | 80 | 120% | 117% | 443% | ▲▲▲▲ | 110% | 129% | 106% | 88% | 128% |
20240813 | 510 | 561 | 494 | 561 | 1,675,300 | 80 | 117% | 110% | 85% | ▲▲▲▲▲ | 93% | 115% | 95% | 100% | 150% |
20240814 | 571 | 598 | 522 | 529 | 1,937,700 | -32 | 94% | 93% | 116% | ▼ | 101% | 113% | 99% | 94% | 141% |
20240815 | 543 | 577 | 520 | 551 | 1,918,600 | 22 | 104% | 101% | 99% | ▲ | 98% | 103% | 92% | 98% | 147% |
20240816 | 570 | 570 | 542 | 557 | 505,500 | 6 | 101% | 98% | 26% | ▲▲ | 110% | 93% | 88% | 99% | 149% |
20240819 | 595 | 657 | 580 | 657 | 1,620,100 | 100 | 118% | 110% | 320% | ▲▲▲ | 96% | 84% | 82% | 100% | 175% |
20240820 | 639 | 656 | 610 | 614 | 1,140,000 | -43 | 93% | 96% | 70% | ▼ | 97% | 89% | 87% | 93% | 164% |
20240821 | 604 | 612 | 575 | 585 | 907,600 | -29 | 95% | 97% | 80% | ▼▼ | 96% | 93% | 90% | 89% | 156% |
20240822 | 580 | 607 | 547 | 555 | 696,900 | -30 | 95% | 96% | 77% | ▼▼▼ | 98% | 98% | 95% | 84% | 148% |
20240823 | 549 | 553 | 525 | 537 | 451,500 | -18 | 97% | 98% | 65% | ▼▼▼▼ | 101% | 102% | 99% | 82% | 143% |
20240826 | 530 | 551 | 519 | 536 | 311,800 | -1 | 100% | 101% | 69% | ▼▼▼▼▼ | 102% | 97% | 99% | 82% | 143% |
20240827 | 530 | 551 | 522 | 539 | 400,200 | 3 | 101% | 102% | 128% | ▲ | 97% | 92% | 94% | 82% | 144% |
20240828 | 549 | 549 | 512 | 532 | 494,300 | -7 | 99% | 97% | 124% | ▼ | 102% | 94% | 97% | 81% | 142% |
20240829 | 532 | 545 | 516 | 540 | 281,900 | 8 | 102% | 102% | 57% | ▲ | 96% | 89% | 96% | 82% | 144% |
20240830 | 539 | 539 | 514 | 515 | 307,900 | -25 | 95% | 96% | 109% | ▼ | 99% | 88% | 95% | 78% | 137% |
20240902 | 510 | 511 | 492 | 503 | 313,100 | -12 | 98% | 99% | 102% | ▼▼ | 100% | 89% | 95% | 77% | 134% |
20240903 | 500 | 516 | 494 | 498 | 166,800 | -5 | 99% | 100% | 53% | ▼▼▼ | 100% | 109% | 100% | 76% | 130% |
20240904 | 479 | 488 | 468 | 480 | 408,800 | -18 | 96% | 100% | 245% | ▼▼▼▼ | 95% | 111% | 101% | 73% | 125% |
20240905 | 472 | 481 | 438 | 450 | 719,400 | -30 | 94% | 95% | 176% | ▼▼▼▼▼ | 95% | 110% | 100% | 68% | 112% |
20240906 | 456 | 456 | 426 | 434 | 370,500 | -16 | 96% | 95% | 52% | ▼▼▼▼▼▼ | 96% | 111% | 98% | 66% | 100% |
20240909 | 464 | 464 | 429 | 444 | 664,400 | 10 | 102% | 96% | 179% | ▲ | 116% | 114% | 101% | 68% | 102% |
20240910 | 451 | 524 | 433 | 524 | 1,339,100 | 80 | 118% | 116% | 202% | ▲▲ | 94% | 92% | 87% | 80% | 121% |
20240911 | 524 | 542 | 472 | 492 | 1,431,200 | -32 | 94% | 94% | 107% | ▼ | 95% | 89% | 86% | 75% | 113% |
20240912 | 525 | 530 | 482 | 500 | 794,800 | 8 | 102% | 95% | 56% | ▲ | 103% | 95% | 91% | 76% | 115% |
20240913 | 501 | 520 | 490 | 515 | 385,600 | 15 | 103% | 103% | 49% | ▲▲ | 96% | 94% | 82% | 78% | 119% |
20240917 | 505 | 506 | 465 | 484 | 508,200 | -31 | 94% | 96% | 132% | ▼ | 96% | 93% | 84% | 79% | 112% |
20240918 | 488 | 492 | 461 | 468 | 261,900 | -16 | 97% | 96% | 52% | ▼▼ | 99% | 92% | 87% | 80% | 108% |
20240919 | 469 | 474 | 462 | 465 | 185,300 | -3 | 99% | 99% | 71% | ▼▼▼ | 101% | 94% | 86% | 84% | 107% |
20240920 | 470 | 491 | 468 | 477 | 253,300 | 12 | 103% | 101% | 137% | ▲ | 96% | 93% | 84% | 88% | 110% |
20240924 | 476 | 480 | 456 | 456 | 199,700 | -21 | 96% | 96% | 79% | ▼ | 95% | 101% | 86% | 84% | 105% |
20240925 | 450 | 457 | 426 | 428 | 410,100 | -28 | 94% | 95% | 205% | ▼▼ | 100% | 105% | 87% | 79% | 100% |
20240926 | 433 | 435 | 424 | 431 | 174,200 | 3 | 101% | 100% | 42% | ▲ | 101% | 94% | 85% | 80% | 101% |
20240927 | 440 | 479 | 438 | 444 | 365,200 | 13 | 103% | 101% | 210% | ▲▲ | 90% | 90% | 82% | 82% | 104% |
20240930 | 456 | 459 | 399 | 410 | 735,700 | -34 | 92% | 90% | 201% | ▼ | 96% | 86% | 79% | 78% | 100% |
20241001 | 474 | 474 | 442 | 454 | 1,447,900 | 44 | 111% | 96% | 197% | ▲ | 95% | 92% | 86% | 87% | 111% |
20241002 | 438 | 438 | 415 | 415 | 756,200 | -39 | 91% | 95% | 52% | ▼ | 99% | 96% | 90% | 79% | 101% |
20241003 | 416 | 417 | 403 | 410 | 480,000 | -5 | 99% | 99% | 63% | ▼▼ | 100% | 95% | 90% | 78% | 100% |
20241004 | 410 | 411 | 405 | 408 | 270,700 | -2 | 100% | 100% | 56% | ▼▼▼ | 98% | 92% | 86% | 78% | 100% |
20241007 | 412 | 412 | 400 | 404 | 305,400 | -4 | 99% | 98% | 113% | ▼▼▼▼ | 99% | 89% | 0% | 77% | 100% |
20241008 | 403 | 410 | 392 | 398 | 517,000 | -6 | 99% | 99% | 169% | ▼▼▼▼▼ | 97% | 89% | 0% | 76% | 100% |
20241009 | 403 | 420 | 385 | 389 | 544,400 | -9 | 98% | 97% | 105% | ▼▼▼▼▼▼ | 92% | 86% | 0% | 74% | 100% |
20241010 | 410 | 414 | 376 | 377 | 927,500 | -12 | 97% | 92% | 170% | ▼▼▼▼▼▼▼ | 96% | 100% | 0% | 73% | 100% |
20241011 | 376 | 378 | 357 | 360 | 718,300 | -17 | 95% | 96% | 77% | ▼▼▼▼▼▼▼▼ | 99% | 104% | 0% | 70% | 100% |
20241015 | 360 | 361 | 344 | 358 | 355,300 | -2 | 99% | 99% | 49% | ▼▼▼▼▼▼▼▼▼ | 100% | 106% | 0% | 70% | 100% |
20241016 | 348 | 359 | 339 | 347 | 391,900 | -11 | 97% | 100% | 110% | ▼▼▼▼▼▼▼▼▼▼ | 101% | 102% | 0% | 72% | 100% |
20241017 | 348 | 355 | 346 | 353 | 112,900 | 6 | 102% | 101% | 29% | ▲ | 106% | 0% | 0% | 74% | 102% |
20241018 | 354 | 392 | 351 | 375 | 762,600 | 22 | 106% | 106% | 675% | ▲▲ | 99% | 0% | 0% | 79% | 108% |
20241021 | 375 | 378 | 362 | 370 | 278,200 | -5 | 99% | 99% | 36% | ▼ | 95% | 0% | 0% | 78% | 107% |
20241022 | 375 | 376 | 355 | 356 | 261,400 | -14 | 96% | 95% | 94% | ▼▼ | % | % | % | 78% | 103% |
信用取引情報
thedate | short | long | 一般信用売残 | 一般信用買残 | 制度信用売残 | 制度信用買残 |
---|---|---|---|---|---|---|
2024-10-18 | 0 | 1,850,700 | 0 | 978,100 | 0 | 872,600 |
2024-10-11 | 0 | 1,960,200 | 0 | 964,400 | 0 | 995,800 |
2024-10-04 | 0 | 1,934,300 | 0 | 986,100 | 0 | 948,200 |
2024-09-27 | 0 | 1,638,500 | 0 | 975,600 | 0 | 662,900 |
2024-09-20 | 0 | 1,792,300 | 0 | 1,065,600 | 0 | 726,700 |
2024-09-13 | 0 | 1,793,500 | 0 | 1,080,800 | 0 | 712,700 |
2024-09-06 | 0 | 1,567,400 | 0 | 984,700 | 0 | 582,700 |
2024-08-30 | 0 | 1,931,300 | 0 | 1,188,400 | 0 | 742,900 |
2024-08-23 | 0 | 1,815,900 | 0 | 1,151,500 | 0 | 664,400 |
2024-08-16 | 3,200 | 1,769,500 | 3,200 | 1,057,800 | 0 | 711,700 |
2024-08-09 | 14,500 | 1,537,000 | 14,500 | 929,700 | 0 | 607,300 |
2024-08-02 | 0 | 2,114,600 | 0 | 1,247,600 | 0 | 867,000 |
2024-07-26 | 4,000 | 2,047,700 | 4,000 | 1,269,300 | 0 | 778,400 |
2024-07-19 | 2,000 | 2,224,400 | 2,000 | 1,214,500 | 0 | 1,009,900 |
2024-07-12 | 2,700 | 1,743,700 | 2,700 | 1,067,500 | 0 | 676,200 |
2024-07-05 | 1,800 | 1,468,900 | 1,800 | 1,008,200 | 0 | 460,700 |
機関空売り情報
報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
---|---|---|---|---|---|---|---|---|---|---|
2024-10-17 | UBS AG | 182,400 | 0.50% | ▲ | 11,500 | 348 | 355 | 346 | 353 | 112,900 |
2024-10-17 | モルガン・スタンレーMUFG証券株式会社 | 572,700 | 1.59% | ▼ | -32,600 | 348 | 355 | 346 | 353 | 112,900 |
2024-10-16 | Barclays Capital Securities Ltd | 209,520 | 0.58% | ▼ | -38,800 | 348 | 359 | 339 | 347 | 391,900 |
2024-10-16 | UBS AG | 170,900 | 0.47% | ▼ | -16,400 | 348 | 359 | 339 | 347 | 391,900 |
2024-10-15 | UBS AG | 187,300 | 0.52% | ▲ | 7,900 | 360 | 361 | 344 | 358 | 355,300 |
2024-10-11 | Barclays Capital Securities Ltd | 248,320 | 0.69% | ▼ | -3,800 | 376 | 378 | 357 | 360 | 718,300 |
2024-10-11 | UBS AG | 179,400 | 0.49% | ▼ | -31,700 | 376 | 378 | 357 | 360 | 718,300 |
2024-10-09 | Barclays Capital Securities Ltd | 252,120 | 0.70% | ▲ | 403 | 420 | 385 | 389 | 544,400 | |
2024-10-04 | モルガン・スタンレーMUFG証券株式会社 | 605,300 | 1.68% | ▼ | -31,600 | 410 | 411 | 405 | 408 | 270,700 |
2024-09-30 | モルガン・スタンレーMUFG証券株式会社 | 636,900 | 1.77% | ▼ | -29,200 | 456 | 459 | 399 | 410 | 735,700 |
2024-09-12 | モルガン・スタンレーMUFG証券株式会社 | 666,100 | 1.85% | ▲ | 26,800 | 525 | 530 | 482 | 500 | 794,800 |
2024-09-10 | モルガン・スタンレーMUFG証券株式会社 | 639,300 | 1.77% | ▼ | -11,400 | 451 | 524 | 433 | 524 | 1,339,100 |
2024-09-06 | UBS AG | 211,100 | 0.58% | ▼ | 456 | 456 | 426 | 434 | 370,500 | |
2024-08-30 | モルガン・スタンレーMUFG証券株式会社 | 650,700 | 1.80% | ▲ | 539 | 539 | 514 | 515 | 307,900 | |
2024-08-26 | モルガン・スタンレーMUFG証券株式会社 | 564,400 | 1.56% | ▲ | 29,300 | 530 | 551 | 519 | 536 | 311,800 |
2024-08-23 | UBS AG | 215,400 | 0.59% | ▼ | -5,800 | 549 | 553 | 525 | 537 | 451,500 |
2024-08-22 | モルガン・スタンレーMUFG証券株式会社 | 535,100 | 1.48% | ▲ | 80,300 | 580 | 607 | 547 | 555 | 696,900 |
2024-08-22 | UBS AG | 221,200 | 0.61% | ▲ | 21,600 | 580 | 607 | 547 | 555 | 696,900 |
2024-08-21 | モルガン・スタンレーMUFG証券株式会社 | 454,800 | 1.26% | ▲ | 58,900 | 604 | 612 | 575 | 585 | 907,600 |
2024-08-20 | UBS AG | 199,600 | 0.55% | ▼ | -22,400 | 639 | 656 | 610 | 614 | 1,140,000 |
2024-08-20 | モルガン・スタンレーMUFG証券株式会社 | 395,900 | 1.10% | ▲ | 639 | 656 | 610 | 614 | 1,140,000 | |
2024-08-19 | モルガン・スタンレーMUFG証券株式会社 | 372,000 | 1.03% | ▼ | -233,000 | 595 | 657 | 580 | 657 | 1,620,100 |
2024-08-16 | モルガン・スタンレーMUFG証券株式会社 | 605,000 | 1.68% | ▼ | -48,000 | 570 | 570 | 542 | 557 | 505,500 |
2024-08-15 | UBS AG | 222,000 | 0.61% | ▲ | 40,300 | 543 | 577 | 520 | 551 | 1,918,600 |
2024-08-15 | モルガン・スタンレーMUFG証券株式会社 | 653,000 | 1.81% | ▼ | -166,000 | 543 | 577 | 520 | 551 | 1,918,600 |
2024-08-14 | UBS AG | 181,700 | 0.50% | ▼ | -34,700 | 571 | 598 | 522 | 529 | 1,937,700 |
2024-08-08 | UBS AG | 216,400 | 0.60% | ▲ | 2,500 | 382 | 412 | 381 | 401 | 442,300 |
2024-08-08 | モルガン・スタンレーMUFG証券株式会社 | 819,000 | 2.27% | ▼ | -15,600 | 382 | 412 | 381 | 401 | 442,300 |
2024-08-07 | モルガン・スタンレーMUFG証券株式会社 | 834,600 | 2.32% | ▼ | -63,700 | 374 | 409 | 361 | 384 | 1,270,500 |
2024-08-06 | UBS AG | 213,900 | 0.59% | ▼ | -2,000 | 383 | 412 | 369 | 382 | 1,472,600 |
2024-08-05 | モルガン・スタンレーMUFG証券株式会社 | 898,300 | 2.49% | ▼ | -5,300 | 399 | 420 | 375 | 375 | 862,600 |
2024-08-05 | UBS AG | 215,900 | 0.60% | ▲ | 399 | 420 | 375 | 375 | 862,600 | |
2024-08-02 | UBS AG | 215,000 | 0.59% | ▼ | -10,900 | 476 | 507 | 455 | 455 | 966,500 |
2024-07-31 | モルガン・スタンレーMUFG証券株式会社 | 903,600 | 2.55% | ▲ | 32,100 | 462 | 539 | 455 | 500 | 2,360,300 |
2024-07-26 | UBS AG | 225,900 | 0.63% | ▼ | -131,900 | 500 | 539 | 485 | 502 | 2,086,400 |
2024-07-25 | UBS AG | 357,800 | 1.01% | ▼ | -44,300 | 550 | 588 | 460 | 500 | 7,972,200 |
2024-07-24 | モルガン・スタンレーMUFG証券株式会社 | 871,500 | 2.46% | ▼ | -102,900 | 458 | 530 | 454 | 530 | 2,077,600 |
2024-07-24 | UBS AG | 402,100 | 1.13% | ▼ | -28,300 | 458 | 530 | 454 | 530 | 2,077,600 |
2024-07-23 | UBS AG | 430,400 | 1.21% | ▼ | -104,300 | 450 | 518 | 445 | 450 | 2,377,300 |
2024-07-18 | UBS AG | 534,700 | 1.51% | ▲ | 189,100 | 535 | 547 | 500 | 507 | 1,835,000 |
2024-07-18 | モルガン・スタンレーMUFG証券株式会社 | 974,400 | 2.75% | ▲ | 218,200 | 535 | 547 | 500 | 507 | 1,835,000 |
2024-07-17 | モルガン・スタンレーMUFG証券株式会社 | 756,200 | 2.13% | ▲ | 202,300 | 536 | 604 | 532 | 545 | 5,184,400 |
2024-07-17 | UBS AG | 345,600 | 0.97% | ▲ | 536 | 604 | 532 | 545 | 5,184,400 | |
2024-07-16 | モルガン・スタンレーMUFG証券株式会社 | 553,900 | 1.56% | ▲ | 540 | 559 | 515 | 532 | 1,277,100 | |
2024-07-11 | モルガン・スタンレーMUFG証券株式会社 | 473,200 | 1.33% | ▲ | 197,800 | 573 | 611 | 540 | 544 | 2,044,300 |
2024-07-10 | モルガン・スタンレーMUFG証券株式会社 | 275,400 | 0.77% | ▲ | 650 | 672 | 572 | 572 | 8,382,400 |
TDnet更新情報
報告日 | strtime | 銘柄 | タイトル |
---|---|---|---|
20241016 | 17:30 | G-PRISMBio | 主要株主の異動に関するお知らせ |
20240814 | 15:30 | G-PRISMBio | 営業外収益及び特別損失の計上に関するお知らせ |
20240814 | 15:30 | G-PRISMBio | 2024年9月期第3四半期決算短信〔日本基準〕(非連結) |
20240726 | 16:30 | G-PRISMBio | 第三者割当増資の結果に関するお知らせ |
20240702 | 08:00 | G-PRISMBio | 東京証券取引所グロース市場への上場に伴う当社決算情報等のお知らせ |
20240702 | 08:00 | G-PRISMBio | 事業計画及び成長可能性に関する事項について |
EDINEt更新情報
docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
---|---|---|---|---|---|
S100UJ39 | 350 | 2024-10-18 15:38 | 株式会社PRISM BioLab | DCIパートナーズ株式会社 | 変更報告書 |
S100UJ7L | 350 | 2024-10-18 15:28 | 株式会社PRISM BioLab | ライフサイエンスベンチャーキャピタル株式会社 | 変更報告書 |
S100UHMQ | 350 | 2024-10-08 15:44 | 株式会社PRISM BioLab | DCIパートナーズ株式会社 | 変更報告書 |
S100U0LE | 360 | 2024-07-09 15:08 | 株式会社PRISM BioLab | 中島喜一郎 | 訂正報告書(大量保有報告書・変更報告書) |
S100U0NO | 350 | 2024-07-09 10:50 | 株式会社PRISM BioLab | WMパートナーズ株式会社 | 大量保有報告書 |
S100U0N8 | 360 | 2024-07-09 10:25 | 株式会社PRISM BioLab | 竹原 大 | 訂正報告書(大量保有報告書・変更報告書) |
S100TMNJ | 350 | 2024-07-09 10:00 | 株式会社PRISM BioLab | ライフサイエンスベンチャーキャピタル株式会社 | 大量保有報告書 |
S100TXEX | 350 | 2024-07-08 15:32 | 株式会社PRISM BioLab | DCIパートナーズ株式会社 | 大量保有報告書 |
S100TL5L | 350 | 2024-07-08 15:25 | 株式会社PRISM BioLab | DBJキャピタル株式会社 | 大量保有報告書 |
S100TZIS | 350 | 2024-07-08 10:15 | 株式会社PRISM BioLab | 竹原 大 | 大量保有報告書 |
S100TYI6 | 350 | 2024-07-05 16:04 | 株式会社PRISM BioLab | 中島喜一郎 | 大量保有報告書 |
S100TZ4M | 350 | 2024-07-04 16:37 | 株式会社PRISM BioLab | Eli Lilly and Company | 大量保有報告書 |