[4563]アンジェス:【遺伝子】大阪大学寄附講座教授が創業したベンチャー
Yahoo! 【グロース/08医薬品】 売上高:6430 当期純利益:-281280 総資産:46680 時価:226億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251008 | 90 | 91 | 86 | 87 | 4,893,400 | -2,892,900 | 97% | ▼ | 8888 | 0 | 0 | 90% | 10% |
| 20251009 | 86 | 89 | 86 | 88 | 2,907,400 | -1,986,000 | 101% | ▲ | 8582 | 0 | 18 | 94% | 11% |
| 20251010 | 88 | 88 | 85 | 86 | 2,897,200 | -10,200 | 98% | ▼ | 8828 | 0 | 0 | 95% | 9% |
| 20251014 | 83 | 85 | 81 | 82 | 4,992,000 | 2,094,800 | 95% | ▼▼ | 7777 | 0 | 13 | 90% | 4% |
| 20251015 | 83 | 85 | 81 | 84 | 1,803,700 | -3,188,300 | 102% | ▲ | 5552 | 51 | 12 | 93% | 6% |
| 20251016 | 84 | 84 | 82 | 83 | 1,310,000 | -493,700 | 99% | ▼ | 8228 | 51 | 14 | 92% | 5% |
| 20251017 | 83 | 83 | 81 | 82 | 2,316,700 | 1,006,700 | 99% | ▼▼ | 7777 | 51 | 10 | 91% | 4% |
| 20251020 | 83 | 87 | 83 | 86 | 3,880,700 | 1,564,000 | 105% | ▲ | 1141 | 0 | 9 | 96% | 8% |
| 20251021 | 85 | 85 | 81 | 82 | 4,638,500 | 757,800 | 95% | ▼ | 7717 | 0 | 11 | 91% | 3% |
| 20251022 | 83 | 85 | 83 | 84 | 2,144,600 | -2,493,900 | 102% | ▲ | 5282 | 0 | 7 | 93% | 5% |
| 20251023 | 83 | 84 | 82 | 82 | 1,409,000 | -735,600 | 98% | ▼ | 8858 | 0 | 6 | 91% | 3% |
| 20251024 | 83 | 83 | 82 | 82 | 722,200 | -686,800 | 100% | -- | 8555 | 0 | 5 | 91% | 3% |
| 20251027 | 82 | 85 | 81 | 82 | 3,130,300 | 2,408,100 | 100% | -- | 1774 | 0 | 4 | 91% | 3% |
| 20251028 | 81 | 83 | 80 | 81 | 4,404,500 | 1,274,200 | 99% | ▼ | 7777 | 0 | 3 | 90% | 1% |
| 20251029 | 82 | 83 | 79 | 82 | 4,892,100 | 487,600 | 101% | ▲ | 4711 | 0 | 2 | 91% | 3% |
| 20251030 | 82 | 89 | 81 | 88 | 7,409,200 | 2,517,100 | 107% | ▲▲ | 1141 | 0 | 1 | 98% | 10% |
| 20251031 | 87 | 88 | 85 | 87 | 3,068,900 | -4,340,300 | 99% | ▼ | 8228 | 0 | 3 | 97% | 7% |
| 20251104 | 83 | 88 | 83 | 86 | 2,379,600 | -689,300 | 99% | ▼▼ | 5888 | 0 | 2 | 96% | 6% |
| 20251105 | 87 | 93 | 85 | 92 | 9,969,900 | 7,590,300 | 107% | ▲ | 1111 | 0 | 1 | 100% | 14% |
| 20251106 | 90 | 90 | 79 | 80 | 15,112,200 | 5,142,300 | 87% | ▼ | 7717 | 22 | 0 | 87% | 0% |
| 20251107 | 81 | 81 | 79 | 79 | 2,705,300 | -12,406,900 | 99% | ▼▼ | 8588 | 0 | 0 | 86% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-11-05 | 4563 | Barclays Capital Securities Ltd | 3,246,981 | 1% | ▲ | 708,900 |
| 2025-10-30 | 4563 | Barclays Capital Securities Ltd | 2,538,081 | 1% | ▼ | -1,022,000 |
| 2025-10-29 | 4563 | Barclays Capital Securities Ltd | 3,560,081 | 1% | ▲ | 291,600 |
| 2025-10-28 | 4563 | Barclays Capital Securities Ltd | 3,268,481 | 1% | ▲ | 356,600 |
| 2025-10-23 | 4563 | Barclays Capital Securities Ltd | 2,911,881 | 1% | ▲ | 672,900 |
| 2025-10-20 | 4563 | Barclays Capital Securities Ltd | 2,238,981 | 1% | ▼ | -91,400 |
| 2025-10-17 | 4563 | Barclays Capital Securities Ltd | 2,330,381 | 1% | ▲ | 20,700 |
| 2025-10-16 | 4563 | Barclays Capital Securities Ltd | 2,309,681 | 1% | ▼ | -611,300 |
| 2025-10-09 | 4563 | Barclays Capital Securities Ltd | 2,920,981 | 1% | ▲ | 433,300 |
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 |
|---|---|---|---|---|---|---|
| 2025-10-31 | 37,674,100 | 1,334,900 | 10,557,800 | 1,334,900 | 27,116,300 | 0 |
| 2025-10-24 | 34,409,600 | 1,334,900 | 9,898,800 | 1,334,900 | 24,510,800 | 0 |
| 2025-10-17 | 34,579,600 | 1,334,900 | 9,895,700 | 1,334,900 | 24,683,900 | 0 |
| 2025-10-10 | 35,423,800 | 1,334,900 | 10,031,300 | 1,334,900 | 25,392,500 | 0 |