| 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 | 514 | 527 | 513 | 515 | 5,100 | 1 | 100% | 100% | 57% | ▲ | 103% | 104% | 101% | 96% | 104% |
| 20240726 | 518 | 540 | 516 | 531 | 10,900 | 16 | 103% | 103% | 214% | ▲▲ | 104% | 100% | 98% | 99% | 107% |
| 20240729 | 537 | 569 | 537 | 557 | 51,700 | 26 | 105% | 104% | 474% | ▲▲▲ | 95% | 86% | 89% | 100% | 113% |
| 20240730 | 573 | 574 | 540 | 542 | 34,100 | -15 | 97% | 95% | 66% | ▼ | 100% | 86% | 95% | 97% | 108% |
| 20240731 | 540 | 550 | 527 | 540 | 13,000 | -2 | 100% | 100% | 38% | ▼▼ | 100% | 87% | 96% | 97% | 108% |
| 20240801 | 539 | 539 | 522 | 539 | 9,200 | -1 | 100% | 100% | 71% | ▼▼▼ | 97% | 94% | 101% | 97% | 108% |
| 20240802 | 509 | 525 | 493 | 493 | 15,900 | -46 | 91% | 97% | 173% | ▼▼▼▼ | 100% | 102% | 110% | 89% | 100% |
| 20240805 | 469 | 469 | 420 | 467 | 33,500 | -26 | 95% | 100% | 211% | ▼▼▼▼▼ | 98% | 111% | 108% | 84% | 100% |
| 20240806 | 475 | 488 | 456 | 467 | 7,300 | 0 | 100% | 98% | 22% | -- | 99% | 111% | 108% | 84% | 100% |
| 20240807 | 475 | 487 | 460 | 471 | 3,200 | 4 | 101% | 99% | 44% | ▲ | 102% | 108% | 109% | 85% | 101% |
| 20240808 | 471 | 484 | 455 | 479 | 6,300 | 8 | 102% | 102% | 197% | ▲▲ | 99% | 105% | 106% | 86% | 103% |
| 20240809 | 487 | 489 | 480 | 480 | 3,200 | 1 | 100% | 99% | 51% | ▲▲▲ | 109% | 106% | 107% | 86% | 103% |
| 20240813 | 482 | 526 | 482 | 525 | 17,600 | 45 | 109% | 109% | 550% | ▲▲▲▲ | 105% | 105% | 106% | 94% | 112% |
| 20240814 | 487 | 514 | 487 | 510 | 15,900 | -15 | 97% | 105% | 90% | ▼ | 98% | 100% | 99% | 92% | 109% |
| 20240815 | 513 | 513 | 500 | 504 | 3,000 | -6 | 99% | 98% | 19% | ▼▼ | 101% | 101% | 101% | 90% | 108% |
| 20240816 | 505 | 513 | 504 | 512 | 4,700 | 8 | 102% | 101% | 157% | ▲ | 101% | 101% | 99% | 92% | 110% |
| 20240819 | 505 | 532 | 503 | 510 | 10,500 | -2 | 100% | 101% | 223% | ▼ | 100% | 100% | 97% | 92% | 109% |
| 20240820 | 510 | 519 | 507 | 511 | 2,700 | 1 | 100% | 100% | 26% | ▲ | 99% | 100% | 96% | 92% | 109% |
| 20240821 | 505 | 515 | 497 | 500 | 8,700 | -11 | 98% | 99% | 322% | ▼ | 102% | 103% | 97% | 90% | 107% |
| 20240822 | 501 | 517 | 498 | 510 | 2,000 | 10 | 102% | 102% | 23% | ▲ | 101% | 101% | 94% | 92% | 109% |
| 20240823 | 508 | 512 | 495 | 512 | 3,200 | 2 | 100% | 101% | 160% | ▲▲ | 99% | 100% | 92% | 92% | 110% |
| 20240826 | 512 | 512 | 502 | 505 | 600 | -7 | 99% | 99% | 19% | ▼ | 100% | 102% | 95% | 91% | 108% |
| 20240827 | 498 | 505 | 498 | 499 | 2,600 | -6 | 99% | 100% | 433% | ▼▼ | 103% | 100% | 93% | 92% | 107% |
| 20240828 | 499 | 518 | 499 | 515 | 5,100 | 16 | 103% | 103% | 196% | ▲ | 101% | 99% | 92% | 95% | 110% |
| 20240829 | 501 | 504 | 499 | 504 | 1,900 | -11 | 98% | 101% | 37% | ▼ | 100% | 95% | 91% | 94% | 108% |
| 20240830 | 508 | 510 | 508 | 510 | 4,700 | 6 | 101% | 100% | 247% | ▲ | 101% | 98% | 93% | 97% | 109% |
| 20240902 | 494 | 500 | 491 | 500 | 8,700 | -10 | 98% | 101% | 185% | ▼ | 100% | 96% | 92% | 95% | 107% |
| 20240903 | 498 | 505 | 497 | 497 | 2,700 | -3 | 99% | 100% | 31% | ▼▼ | 98% | 95% | 93% | 95% | 106% |
| 20240904 | 497 | 501 | 475 | 485 | 15,700 | -12 | 98% | 98% | 581% | ▼▼▼ | 100% | 97% | 95% | 92% | 103% |
| 20240905 | 485 | 485 | 485 | 485 | 400 | 0 | 100% | 100% | 3% | -- | 99% | 95% | 94% | 92% | 101% |
| 20240906 | 486 | 495 | 476 | 480 | 3,400 | -5 | 99% | 99% | 850% | ▼ | 99% | 98% | 97% | 91% | 100% |
| 20240909 | 470 | 471 | 462 | 467 | 4,600 | -13 | 97% | 99% | 135% | ▼▼ | 101% | 98% | 96% | 89% | 100% |
| 20240910 | 467 | 474 | 467 | 471 | 2,300 | 4 | 101% | 101% | 50% | ▲ | 99% | 97% | 95% | 91% | 101% |
| 20240911 | 471 | 472 | 452 | 464 | 11,600 | -7 | 99% | 99% | 504% | ▼ | 93% | 93% | 90% | 90% | 100% |
| 20240912 | 496 | 506 | 453 | 459 | 50,600 | -5 | 99% | 93% | 436% | ▼▼ | 98% | 100% | 96% | 89% | 100% |
| 20240913 | 461 | 465 | 452 | 452 | 9,000 | -7 | 98% | 98% | 18% | ▼▼▼ | 101% | 102% | 98% | 88% | 100% |
| 20240917 | 452 | 461 | 450 | 458 | 4,700 | 6 | 101% | 101% | 52% | ▲ | 99% | 99% | 96% | 89% | 101% |
| 20240918 | 461 | 461 | 455 | 455 | 800 | -3 | 99% | 99% | 17% | ▼ | 102% | 101% | 98% | 88% | 101% |
| 20240919 | 451 | 461 | 444 | 460 | 8,100 | 5 | 101% | 102% | 1013% | ▲ | 102% | 98% | 98% | 89% | 102% |
| 20240920 | 452 | 467 | 452 | 460 | 9,700 | 0 | 100% | 102% | 120% | -- | 99% | 97% | 96% | 89% | 102% |
| 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% | 95% | 91% | 101% |
| 20241007 | 441 | 445 | 438 | 438 | 3,700 | -5 | 99% | 99% | 740% | ▼ | 99% | 100% | 0% | 91% | 100% |
| 20241008 | 442 | 442 | 439 | 439 | 5,300 | 1 | 100% | 99% | 143% | ▲ | 100% | 101% | 0% | 93% | 100% |
| 20241009 | 436 | 438 | 432 | 436 | 3,700 | -3 | 99% | 100% | 70% | ▼ | 100% | 99% | 0% | 93% | 100% |
| 20241010 | 441 | 445 | 440 | 441 | 2,800 | 5 | 101% | 100% | 76% | ▲ | 100% | 99% | 0% | 95% | 101% |
| 20241011 | 441 | 444 | 440 | 441 | 6,000 | 0 | 100% | 100% | 214% | -- | 100% | 100% | 0% | 96% | 101% |
| 20241015 | 439 | 440 | 431 | 439 | 5,700 | -2 | 100% | 100% | 95% | ▼ | 99% | 97% | 0% | 95% | 101% |
| 20241016 | 439 | 439 | 430 | 435 | 2,700 | -4 | 99% | 99% | 47% | ▼▼ | 101% | 98% | 0% | 95% | 100% |
| 20241017 | 429 | 434 | 425 | 432 | 6,400 | -3 | 99% | 101% | 237% | ▼▼▼ | 101% | 0% | 0% | 94% | 100% |
| 20241018 | 432 | 437 | 430 | 437 | 2,100 | 5 | 101% | 101% | 33% | ▲ | 99% | 0% | 0% | 95% | 101% |
| 20241021 | 430 | 431 | 421 | 427 | 10,900 | -10 | 98% | 99% | 519% | ▼ | 100% | 0% | 0% | 93% | 100% |
| 20241022 | 422 | 430 | 417 | 421 | 10,300 | -6 | 99% | 100% | 94% | ▼▼ | % | % | % | 92% | 100% |
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 | 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 | 1 | 株式会社フェニックスバイオ | 2024-10-22 23:27:40 |
| 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 |