| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 461 | 461 | 455 | 456 | 300 | -4 | 99% | 99% | 3% | ▼ | 101% | 99% | 97% | 89% | 101% |
| 20240925 | 453 | 457 | 451 | 456 | 2,600 | 0 | 100% | 101% | 867% | -- | 97% | 98% | 97% | 89% | 101% |
| 20240926 | 455 | 456 | 440 | 440 | 16,800 | -16 | 96% | 97% | 646% | ▼ | 99% | 98% | 98% | 85% | 100% |
| 20240927 | 448 | 452 | 440 | 443 | 5,900 | 3 | 101% | 99% | 35% | ▲ | 103% | 101% | 100% | 87% | 101% |
| 20240930 | 437 | 448 | 435 | 448 | 9,200 | 5 | 101% | 103% | 156% | ▲▲ | 101% | 100% | 99% | 88% | 102% |
| 20241001 | 441 | 449 | 441 | 444 | 4,900 | -4 | 99% | 101% | 53% | ▼ | 99% | 99% | 98% | 89% | 101% |
| 20241002 | 444 | 448 | 440 | 440 | 2,100 | -4 | 99% | 99% | 43% | ▼▼ | 100% | 100% | 100% | 89% | 100% |
| 20241003 | 439 | 441 | 437 | 441 | 4,900 | 1 | 100% | 100% | 233% | ▲ | 100% | 100% | 97% | 91% | 100% |
| 20241004 | 442 | 444 | 442 | 443 | 500 | 2 | 100% | 100% | 10% | ▲▲ | 99% | 100% | 96% | 91% | 101% |
| 20241007 | 441 | 445 | 438 | 438 | 3,700 | -5 | 99% | 99% | 740% | ▼ | 99% | 100% | 96% | 91% | 100% |
| 20241008 | 442 | 442 | 439 | 439 | 5,300 | 1 | 100% | 99% | 143% | ▲ | 100% | 101% | 97% | 93% | 100% |
| 20241009 | 436 | 438 | 432 | 436 | 3,700 | -3 | 99% | 100% | 70% | ▼ | 100% | 99% | 96% | 93% | 100% |
| 20241010 | 441 | 445 | 440 | 441 | 2,800 | 5 | 101% | 100% | 76% | ▲ | 100% | 99% | 96% | 95% | 101% |
| 20241011 | 441 | 444 | 440 | 441 | 6,000 | 0 | 100% | 100% | 214% | -- | 100% | 100% | 97% | 96% | 101% |
| 20241015 | 439 | 440 | 431 | 439 | 5,700 | -2 | 100% | 100% | 95% | ▼ | 99% | 97% | 95% | 95% | 101% |
| 20241016 | 439 | 439 | 430 | 435 | 2,700 | -4 | 99% | 99% | 47% | ▼▼ | 101% | 98% | 96% | 95% | 100% |
| 20241017 | 429 | 434 | 425 | 432 | 6,400 | -3 | 99% | 101% | 237% | ▼▼▼ | 101% | 97% | 94% | 94% | 100% |
| 20241018 | 432 | 437 | 430 | 437 | 2,100 | 5 | 101% | 101% | 33% | ▲ | 99% | 95% | 95% | 95% | 101% |
| 20241021 | 430 | 431 | 421 | 427 | 10,900 | -10 | 98% | 99% | 519% | ▼ | 100% | 97% | 96% | 93% | 100% |
| 20241022 | 422 | 430 | 417 | 421 | 10,300 | -6 | 99% | 100% | 94% | ▼▼ | 100% | 102% | 96% | 92% | 100% |
| 20241023 | 416 | 423 | 405 | 418 | 10,400 | -3 | 99% | 100% | 101% | ▼▼▼ | 99% | 103% | 97% | 92% | 100% |
| 20241024 | 412 | 418 | 408 | 408 | 3,600 | -10 | 98% | 99% | 35% | ▼▼▼▼ | 98% | 102% | 98% | 91% | 100% |
| 20241025 | 410 | 411 | 396 | 400 | 8,100 | -8 | 98% | 98% | 225% | ▼▼▼▼▼ | 100% | 101% | 98% | 89% | 100% |
| 20241028 | 408 | 410 | 408 | 410 | 1,900 | 10 | 103% | 100% | 23% | ▲ | 103% | 99% | 97% | 92% | 103% |
| 20241029 | 411 | 425 | 411 | 425 | 1,600 | 15 | 104% | 103% | 84% | ▲▲ | 99% | 97% | 95% | 96% | 106% |
| 20241030 | 422 | 423 | 417 | 417 | 13,300 | -8 | 98% | 99% | 831% | ▼ | 100% | 98% | 90% | 94% | 104% |
| 20241031 | 414 | 417 | 412 | 412 | 700 | -5 | 99% | 100% | 5% | ▼▼ | 100% | 99% | 93% | 93% | 103% |
| 20241101 | 406 | 414 | 406 | 406 | 3,900 | -6 | 99% | 100% | 557% | ▼▼▼ | 101% | 99% | 93% | 92% | 102% |
| 20241105 | 405 | 415 | 396 | 408 | 14,100 | 2 | 100% | 101% | 362% | ▲ | 100% | 100% | 93% | 93% | 102% |
| 20241106 | 403 | 409 | 403 | 405 | 3,100 | -3 | 99% | 100% | 22% | ▼ | 99% | 98% | 92% | 92% | 101% |
| 20241107 | 407 | 407 | 401 | 401 | 1,200 | -4 | 99% | 99% | 39% | ▼▼ | 101% | 102% | 96% | 91% | 100% |
| 20241108 | 392 | 397 | 392 | 397 | 23,900 | -4 | 99% | 101% | 1992% | ▼▼▼ | 103% | 102% | 96% | 90% | 100% |
| 20241111 | 391 | 405 | 391 | 401 | 3,200 | 4 | 101% | 103% | 13% | ▲ | 100% | 90% | 94% | 91% | 101% |
| 20241112 | 400 | 400 | 395 | 400 | 3,300 | -1 | 100% | 100% | 103% | ▼ | 101% | 91% | 95% | 91% | 101% |
| 20241113 | 397 | 402 | 391 | 399 | 7,600 | -1 | 100% | 101% | 230% | ▼▼ | 102% | 93% | 96% | 91% | 101% |
| 20241114 | 391 | 407 | 391 | 400 | 4,400 | 1 | 100% | 102% | 58% | ▲ | 101% | 101% | 105% | 92% | 101% |
| 20241115 | 357 | 376 | 344 | 360 | 104,500 | -40 | 90% | 101% | 2375% | ▼ | 98% | 102% | 100% | 82% | 100% |
| 20241118 | 358 | 358 | 349 | 350 | 8,900 | -10 | 97% | 98% | 9% | ▼▼ | 103% | 104% | 102% | 82% | 100% |
| 20241119 | 350 | 362 | 350 | 360 | 22,500 | 10 | 103% | 103% | 253% | ▲ | 101% | 103% | 100% | 85% | 103% |
| 20241120 | 358 | 364 | 352 | 362 | 12,400 | 2 | 101% | 101% | 55% | ▲▲ | 100% | 104% | 100% | 85% | 103% |
| 20241121 | 358 | 358 | 351 | 358 | 8,400 | -4 | 99% | 100% | 68% | ▼ | 93% | 95% | 92% | 84% | 102% |
| 20241122 | 390 | 413 | 354 | 364 | 447,100 | 6 | 102% | 93% | 5323% | ▲ | 100% | 103% | 97% | 86% | 104% |
| 20241125 | 364 | 375 | 360 | 363 | 45,300 | -1 | 100% | 100% | 10% | ▼ | 102% | 104% | 97% | 85% | 104% |
| 20241126 | 362 | 409 | 357 | 369 | 222,200 | 6 | 102% | 102% | 491% | ▲ | 98% | 94% | 93% | 87% | 105% |
| 20241127 | 377 | 379 | 361 | 371 | 25,000 | 2 | 101% | 98% | 11% | ▲▲ | 99% | 96% | 95% | 89% | 106% |
| 20241128 | 370 | 372 | 365 | 367 | 55,700 | -4 | 99% | 99% | 223% | ▼ | 102% | 95% | 95% | 89% | 105% |
| 20241129 | 369 | 384 | 366 | 376 | 39,600 | 9 | 102% | 102% | 71% | ▲ | 94% | 94% | 90% | 92% | 107% |
| 20241202 | 379 | 379 | 352 | 356 | 61,500 | -20 | 95% | 94% | 155% | ▼ | 98% | 99% | 95% | 87% | 102% |
| 20241203 | 360 | 360 | 351 | 354 | 12,300 | -2 | 99% | 98% | 20% | ▼▼ | 98% | 99% | 96% | 87% | 101% |
| 20241204 | 357 | 357 | 351 | 351 | 8,500 | -3 | 99% | 98% | 69% | ▼▼▼ | 100% | 100% | 97% | 88% | 100% |
| 20241205 | 353 | 356 | 350 | 352 | 12,800 | 1 | 100% | 100% | 151% | ▲ | 101% | 99% | 96% | 88% | 101% |
| 20241206 | 354 | 368 | 353 | 358 | 27,300 | 6 | 102% | 101% | 213% | ▲▲ | 98% | 98% | 0% | 89% | 102% |
| 20241209 | 361 | 361 | 353 | 354 | 7,600 | -4 | 99% | 98% | 28% | ▼ | 99% | 99% | 0% | 89% | 101% |
| 20241210 | 354 | 354 | 349 | 352 | 11,800 | -2 | 99% | 99% | 155% | ▼▼ | 99% | 95% | 0% | 88% | 101% |
| 20241211 | 353 | 354 | 350 | 350 | 12,000 | -2 | 99% | 99% | 102% | ▼▼▼ | 100% | 97% | 0% | 88% | 100% |
| 20241212 | 350 | 353 | 346 | 349 | 9,000 | -1 | 100% | 100% | 75% | ▼▼▼▼ | 100% | 97% | 0% | 93% | 100% |
| 20241213 | 352 | 353 | 350 | 352 | 1,400 | 3 | 101% | 100% | 16% | ▲ | 96% | 97% | 0% | 94% | 101% |
| 20241216 | 350 | 350 | 333 | 337 | 17,000 | -15 | 96% | 96% | 1214% | ▼ | 101% | 102% | 0% | 90% | 100% |
| 20241217 | 333 | 337 | 325 | 336 | 27,900 | -1 | 100% | 101% | 164% | ▼▼ | 101% | 0% | 0% | 89% | 100% |
| 20241218 | 337 | 343 | 332 | 341 | 9,200 | 5 | 101% | 101% | 33% | ▲ | 99% | 0% | 0% | 91% | 101% |
| 20241219 | 338 | 341 | 335 | 335 | 5,300 | -6 | 98% | 99% | 58% | ▼ | 100% | 0% | 0% | 89% | 100% |
| 20241220 | 341 | 347 | 331 | 341 | 11,700 | 6 | 102% | 100% | 221% | ▲ | % | % | % | 91% | 102% |
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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 0 | 267,200 | 0 | 139,700 | 0 | 127,500 |
| 2024-12-06 | 0 | 264,200 | 0 | 140,000 | 0 | 124,200 |
| 2024-11-29 | 0 | 271,800 | 0 | 148,600 | 0 | 123,200 |
| 2024-11-22 | 0 | 282,000 | 0 | 164,500 | 0 | 117,500 |
| 2024-11-15 | 0 | 224,300 | 0 | 162,300 | 0 | 62,000 |
| 2024-11-08 | 0 | 223,100 | 0 | 184,700 | 0 | 38,400 |
| 2024-11-01 | 0 | 221,600 | 0 | 180,100 | 0 | 41,500 |
| 2024-10-25 | 0 | 221,300 | 0 | 180,400 | 0 | 40,900 |
| 2024-10-18 | 0 | 220,800 | 0 | 181,700 | 0 | 39,100 |
| 2024-10-11 | 0 | 217,700 | 0 | 181,300 | 0 | 36,400 |
| 2024-10-04 | 0 | 215,500 | 0 | 176,500 | 0 | 39,000 |
| 2024-09-27 | 0 | 216,400 | 0 | 173,900 | 0 | 42,500 |
| 2024-09-20 | 0 | 218,600 | 0 | 175,800 | 0 | 42,800 |
| 2024-09-13 | 0 | 218,200 | 0 | 173,000 | 0 | 45,200 |
| 2024-09-06 | 0 | 236,200 | 0 | 181,200 | 0 | 55,000 |
| 2024-08-30 | 0 | 243,500 | 0 | 180,300 | 0 | 63,200 |
| 2024-08-23 | 0 | 243,200 | 0 | 177,000 | 0 | 66,200 |
| 2024-08-16 | 0 | 243,200 | 0 | 176,700 | 0 | 66,500 |
| 2024-08-09 | 0 | 228,200 | 0 | 169,800 | 0 | 58,400 |
| 2024-08-02 | 0 | 234,100 | 0 | 173,300 | 0 | 60,800 |
| 2024-07-26 | 0 | 241,300 | 0 | 177,100 | 0 | 64,200 |
| 2024-07-19 | 0 | 241,700 | 0 | 176,600 | 0 | 65,100 |
| 2024-07-12 | 0 | 241,900 | 0 | 158,400 | 0 | 83,500 |
| 2024-07-05 | 0 | 243,900 | 0 | 155,700 | 0 | 88,200 |
| 2024-06-28 | 0 | 243,200 | 0 | 156,400 | 0 | 86,800 |
| 2024-06-21 | 0 | 235,500 | 0 | 153,800 | 0 | 81,700 |
| 2024-06-14 | 0 | 242,300 | 0 | 153,400 | 0 | 88,900 |
| 2024-06-07 | 0 | 240,300 | 0 | 152,600 | 0 | 87,700 |
| 2024-05-31 | 0 | 241,000 | 0 | 153,200 | 0 | 87,800 |
| 2024-05-24 | 0 | 240,400 | 0 | 150,100 | 0 | 90,300 |
| 2024-05-17 | 0 | 240,000 | 0 | 144,900 | 0 | 95,100 |
| 2024-05-10 | 0 | 222,200 | 0 | 124,400 | 0 | 97,800 |
| 2024-05-02 | 0 | 216,500 | 0 | 123,100 | 0 | 93,400 |
| 2024-04-26 | 0 | 222,100 | 0 | 121,600 | 0 | 100,500 |
| 2024-04-19 | 0 | 222,300 | 0 | 120,900 | 0 | 101,400 |
| 2024-04-12 | 0 | 221,000 | 0 | 122,000 | 0 | 99,000 |
| 2024-04-05 | 0 | 221,500 | 0 | 122,000 | 0 | 99,500 |
| 2024-03-29 | 0 | 223,600 | 0 | 121,600 | 0 | 102,000 |
| 2024-03-22 | 0 | 236,800 | 0 | 127,200 | 0 | 109,600 |
| 2024-03-15 | 0 | 235,300 | 0 | 129,000 | 0 | 106,300 |
| 2024-03-08 | 0 | 234,000 | 0 | 130,600 | 0 | 103,400 |
| 2024-03-01 | 0 | 232,100 | 0 | 132,800 | 0 | 99,300 |
| 2024-02-22 | 0 | 235,500 | 0 | 128,300 | 0 | 107,200 |
| 2024-02-16 | 0 | 231,600 | 0 | 126,500 | 0 | 105,100 |
| 2024-02-09 | 0 | 224,700 | 0 | 120,600 | 0 | 104,100 |
| 2024-02-02 | 0 | 230,700 | 0 | 119,700 | 0 | 111,000 |
| 2024-01-26 | 0 | 235,100 | 0 | 119,600 | 0 | 115,500 |
| 2024-01-19 | 0 | 226,300 | 0 | 121,200 | 0 | 105,100 |
| 2024-01-12 | 0 | 230,400 | 0 | 126,700 | 0 | 103,700 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240813 | 15:30 | Ｇ－ＰＸＢ | 2025年３月期 第１四半期決算短信[日本基準]（連結） |
| 20240813 | 15:30 | Ｇ－ＰＸＢ | 営業外収益（為替差益）の計上に関するお知らせ |
| 20240801 | 11:40 | Ｇ－ＰＸＢ | 取締役会長の逝去及び役員の異動に関するお知らせ（訃報） |
| 20240711 | 15:30 | Ｇ－ＰＸＢ | 譲渡制限付株式報酬としての新株式に係る払込完了に関するお知らせ |
| 20240626 | 16:00 | Ｇ－ＰＸＢ | 譲渡制限付株式報酬としての新株式発行に関するお知らせ |
| 20240626 | 16:00 | Ｇ－ＰＸＢ | 代表取締役の異動に関するお知らせ |
| 20240625 | 15:30 | Ｇ－ＰＸＢ | 事業計画及び成長可能性に関する説明資料 |
| 20240614 | 15:30 | Ｇ－ＰＸＢ | 支配株主等に関する事項について |
| 20240515 | 15:30 | Ｇ－ＰＸＢ | 2024年３月期 決算短信[日本基準]（連結） |
| 20240515 | 15:30 | Ｇ－ＰＸＢ | 非上場の親会社等の決算に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6190 | 2 | 株主通信 | 株式会社フェニックスバイオ | 2024-06-18 15:36:53 |
| 6190 | 2 | 決算説明会資料 | 株式会社フェニックスバイオ | 2024-06-18 15:36:52 |
| 6190 | 2 | 有価証券報告書 | 株式会社フェニックスバイオ | 2024-06-18 15:36:51 |
| 6190 | 2 | 免責事項 | 株式会社フェニックスバイオ | 2024-06-18 15:36:50 |
| 6190 | 2 | よくあるご質問 | 株式会社フェニックスバイオ | 2024-06-18 15:36:48 |
| 6190 | 2 | 個人投資家の皆様へ | 株式会社フェニックスバイオ | 2024-06-18 15:36:47 |
| 6190 | 2 | IRカレンダー | 株式会社フェニックスバイオ | 2024-06-18 15:36:46 |
| 6190 | 2 | 株式情報 | 株式会社フェニックスバイオ | 2024-06-18 15:36:45 |
| 6190 | 2 | 決算短信 | 株式会社フェニックスバイオ | 2024-06-18 15:36:44 |
| 6190 | 2 | 財務ハイライト | 株式会社フェニックスバイオ | 2024-06-18 15:36:43 |