[4564]ＯＴＳ:【がん治療薬】がん遺伝子を網羅的に解析、治療薬
Yahoo! 【グロース/医薬品】 売上高:7500 当期純利益:-8150 総資産:11550 時価:70億円
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 | 26 | 27 | 26 | 26 | 8,241,900 | -3,590,700 | 100% | -- | 8585 | 0 | 3 | 87% | 0% |
| 20250819 | 27 | 27 | 26 | 27 | 7,654,100 | -587,800 | 104% | ▲ | 5522 | 0 | 11 | 90% | 4% |
| 20250820 | 27 | 28 | 27 | 28 | 10,303,000 | 2,648,900 | 104% | ▲▲ | 1141 | 0 | 10 | 93% | 8% |
| 20250821 | 27 | 28 | 26 | 27 | 9,558,900 | -744,100 | 96% | ▼ | 5858 | 0 | 9 | 90% | 4% |
| 20250822 | 28 | 28 | 26 | 27 | 12,855,700 | 3,296,800 | 100% | -- | 4414 | 0 | 9 | 90% | 4% |
| 20250825 | 28 | 28 | 27 | 28 | 10,007,900 | -2,847,800 | 104% | ▲ | 5252 | 0 | 8 | 93% | 8% |
| 20250826 | 28 | 29 | 27 | 28 | 11,854,700 | 1,846,800 | 100% | -- | 1444 | 0 | 7 | 97% | 8% |
| 20250827 | 28 | 29 | 27 | 28 | 8,036,200 | -3,818,500 | 100% | -- | 5555 | 0 | 6 | 97% | 8% |
| 20250828 | 28 | 28 | 27 | 28 | 9,920,100 | 1,883,900 | 100% | -- | 7444 | 0 | 5 | 97% | 8% |
| 20250829 | 28 | 28 | 27 | 28 | 11,915,500 | 1,995,400 | 100% | -- | 4444 | 0 | 4 | 97% | 8% |
| 20250901 | 28 | 29 | 28 | 28 | 11,284,300 | -631,200 | 100% | -- | 2255 | 0 | 3 | 97% | 8% |
| 20250902 | 28 | 29 | 27 | 29 | 13,721,900 | 2,437,600 | 104% | ▲ | 4741 | 0 | 2 | 100% | 12% |
| 20250903 | 29 | 30 | 28 | 30 | 12,982,400 | -739,500 | 103% | ▲▲ | 2222 | 0 | 2 | 100% | 15% |
| 20250904 | 30 | 33 | 29 | 32 | 20,072,400 | 7,090,000 | 107% | ▲▲▲ | 1111 | 41 | 1 | 100% | 23% |
| 20250905 | 31 | 31 | 29 | 29 | 13,298,800 | -6,773,600 | 91% | ▼ | 8528 | 0 | 0 | 91% | 12% |
| 20250908 | 29 | 30 | 28 | 29 | 11,539,800 | -1,759,000 | 100% | -- | 8885 | 0 | 0 | 91% | 12% |
| 20250909 | 28 | 29 | 26 | 26 | 14,230,100 | 2,690,300 | 90% | ▼ | 7777 | 0 | 0 | 81% | 0% |
| 20250910 | 26 | 27 | 25 | 26 | 8,499,700 | -5,730,400 | 100% | -- | 8885 | 0 | 0 | 81% | 0% |
| 20250911 | 26 | 26 | 25 | 25 | 12,874,600 | 4,374,900 | 96% | ▼ | 7447 | 0 | 0 | 78% | 0% |
| 20250912 | 26 | 26 | 25 | 26 | 11,073,300 | -1,801,300 | 104% | ▲ | 5552 | 51 | 0 | 81% | 4% |
| 20250916 | 25 | 26 | 25 | 26 | 8,874,500 | -2,198,800 | 100% | -- | 5585 | 51 | 0 | 81% | 4% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-09-09 | 4564 | Nomura International plc | 7,479,800 | 2% | ▲ | 377,400 |
| 2025-09-08 | 4564 | Nomura International plc | 7,102,400 | 2% | ▼ | -375,200 |
| 2025-09-05 | 4564 | Nomura International plc | 7,477,600 | 2% | ▲ | |
| 2025-09-04 | 4564 | Nomura International plc | 6,150,100 | 2% | ▼ | -315,000 |
| 2025-09-01 | 4564 | Nomura International plc | 6,465,100 | 2% | ▼ | -309,500 |
| 2025-08-29 | 4564 | Nomura International plc | 6,774,600 | 2% | ▼ | -28,600 |
| 2025-08-28 | 4564 | Arrowstreet Capital, Limited Partnership | 1,863,700 | 1% | ▼ | |
| 2025-08-26 | 4564 | Nomura International plc | 6,803,200 | 2% | ▼ | -884,500 |
| 2025-08-25 | 4564 | Nomura International plc | 7,687,700 | 3% | ▲ | 89,000 |
| 2025-08-22 | 4564 | Nomura International plc | 7,598,700 | 2% | ▼ | |
| 2025-08-21 | 4564 | Nomura International plc | 8,046,500 | 3% | ▲ | 647,000 |
| 2025-08-20 | 4564 | Nomura International plc | 7,399,500 | 2% | ▼ | -459,900 |
| 2025-08-19 | 4564 | Nomura International plc | 7,859,400 | 3% | ▼ | -69,500 |
| 2025-08-18 | 4564 | Nomura International plc | 7,928,900 | 3% | ▼ | -535,500 |
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 |
|---|---|---|---|---|---|---|
| 2025-09-05 | 13,509,900 | 1,598,300 | 8,010,600 | 0 | 5,499,300 | 1,598,300 |
| 2025-08-29 | 14,897,800 | 2,181,200 | 8,216,100 | 0 | 6,681,700 | 2,181,200 |
| 2025-08-22 | 14,802,000 | 1,045,500 | 8,647,500 | 0 | 6,154,500 | 1,045,500 |