[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/医薬品】 売上高:6430 当期純利益:-281280 総資産:46680 時価:260億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250813 | 74 | 81 | 72 | 73 | 28,871,400 | -64,332,500 | 104% | ▲ | 8282 | 22 | 4 | 91% | 24% |
| 20250814 | 73 | 73 | 70 | 70 | 9,950,400 | -18,921,000 | 96% | ▼ | 8888 | 0 | 2 | 88% | 17% |
| 20250815 | 71 | 77 | 70 | 77 | 22,406,600 | 12,456,200 | 110% | ▲ | 1471 | 10 | 1 | 96% | 26% |
| 20250818 | 77 | 83 | 77 | 82 | 15,867,100 | -6,539,500 | 106% | ▲▲ | 2222 | 0 | 1 | 100% | 34% |
| 20250819 | 82 | 91 | 81 | 87 | 22,979,800 | 7,112,700 | 106% | ▲▲▲ | 1111 | 41 | 1 | 100% | 38% |
| 20250820 | 88 | 88 | 82 | 83 | 11,343,200 | -11,636,600 | 95% | ▼ | 8228 | 0 | 5 | 95% | 28% |
| 20250821 | 88 | 89 | 79 | 82 | 33,545,200 | 22,202,000 | 99% | ▼▼ | 1747 | 22 | 4 | 94% | 22% |
| 20250822 | 83 | 85 | 79 | 83 | 13,037,300 | -20,507,900 | 101% | ▲ | 8582 | 0 | 3 | 95% | 24% |
| 20250825 | 82 | 84 | 80 | 84 | 8,713,600 | -4,323,700 | 101% | ▲▲ | 8282 | 51 | 2 | 97% | 25% |
| 20250826 | 84 | 95 | 83 | 94 | 21,822,400 | 13,108,800 | 112% | ▲▲▲ | 1111 | 41 | 1 | 100% | 40% |
| 20250827 | 89 | 90 | 84 | 90 | 13,758,400 | -8,064,000 | 96% | ▼ | 8228 | 51 | 2 | 96% | 30% |
| 20250828 | 91 | 101 | 89 | 96 | 26,534,900 | 12,776,500 | 107% | ▲ | 1111 | 22 | 1 | 100% | 37% |
| 20250829 | 97 | 104 | 94 | 103 | 25,745,600 | -789,300 | 107% | ▲▲ | 2222 | 0 | 1 | 100% | 47% |
| 20250901 | 107 | 120 | 105 | 116 | 42,084,300 | 16,338,700 | 113% | ▲▲▲ | 1111 | 41 | 1 | 100% | 66% |
| 20250902 | 118 | 119 | 107 | 112 | 24,827,300 | -17,257,000 | 97% | ▼ | 8228 | 22 | 0 | 97% | 60% |
| 20250903 | 113 | 113 | 104 | 105 | 15,536,600 | -9,290,700 | 94% | ▼▼ | 8888 | 0 | 0 | 91% | 50% |
| 20250904 | 106 | 109 | 101 | 102 | 15,777,300 | 240,700 | 97% | ▼▼▼ | 7777 | 24 | 0 | 88% | 46% |
| 20250905 | 102 | 104 | 98 | 100 | 13,633,400 | -2,143,900 | 98% | ▼▼▼▼ | 8888 | 24 | 0 | 86% | 43% |
| 20250908 | 99 | 103 | 97 | 98 | 10,594,200 | -3,039,200 | 98% | ▼▼▼▼▼ | 8888 | 24 | 0 | 84% | 40% |
| 20250909 | 96 | 98 | 91 | 97 | 16,814,700 | 6,220,500 | 99% | ▼▼▼▼▼▼ | 7777 | 24 | 0 | 84% | 39% |
| 20250910 | 96 | 97 | 91 | 94 | 8,226,700 | -8,588,000 | 97% | ▼▼▼▼▼▼▼ | 8558 | 51 | 0 | 81% | 34% |
| 20250911 | 94 | 95 | 91 | 91 | 7,502,200 | -724,500 | 97% | ▼▼▼▼▼▼▼▼ | 8588 | 51 | 0 | 78% | 18% |
| 20250912 | 94 | 94 | 89 | 91 | 8,991,500 | 1,489,300 | 100% | -- | 7744 | 51 | 0 | 78% | 11% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-09-10 | 4563 | Nomura International plc | 2,150,232 | 1% | ▲ | |
| 2025-09-10 | 4563 | モルガン・スタンレーMUFG証券株式会社 | 3,498,729 | 1% | ▼ | -278,900 |
| 2025-09-09 | 4563 | モルガン・スタンレーMUFG証券株式会社 | 3,777,629 | 1% | ▼ | -406,100 |
| 2025-09-09 | 4563 | Barclays Capital Securities Ltd | 3,830,481 | 1% | ▼ | -235,900 |
| 2025-09-08 | 4563 | Barclays Capital Securities Ltd | 4,066,381 | 1% | ▼ | -831,000 |
| 2025-09-05 | 4563 | Barclays Capital Securities Ltd | 4,897,381 | 1% | ▲ | 1,088,468 |
| 2025-09-04 | 4563 | Barclays Capital Securities Ltd | 3,808,913 | 1% | ▲ | 1,159,800 |
| 2025-09-03 | 4563 | Barclays Capital Securities Ltd | 2,649,113 | 1% | ▲ | 1,329,700 |
| 2025-09-02 | 4563 | モルガン・スタンレーMUFG証券株式会社 | 4,183,729 | 1% | ▲ | 736,600 |
| 2025-09-02 | 4563 | Barclays Capital Securities Ltd | 1,319,413 | 0% | ▼ | -1,104,400 |
| 2025-09-01 | 4563 | Barclays Capital Securities Ltd | 2,423,813 | 1% | ▲ | |
| 2025-08-29 | 4563 | モルガン・スタンレーMUFG証券株式会社 | 3,447,129 | 1% | ▼ | -852,200 |
| 2025-08-28 | 4563 | モルガン・スタンレーMUFG証券株式会社 | 4,299,329 | 1% | ▼ | -300,700 |
| 2025-08-28 | 4563 | Barclays Capital Securities Ltd | 1,835,613 | 0% | ▼ | -495,800 |
| 2025-08-27 | 4563 | Barclays Capital Securities Ltd | 2,331,413 | 1% | ▲ | |
| 2025-08-26 | 4563 | モルガン・スタンレーMUFG証券株式会社 | 4,600,029 | 1% | ▼ | -770,600 |
| 2025-08-25 | 4563 | モルガン・スタンレーMUFG証券株式会社 | 5,370,629 | 1% | ▼ | -337,400 |
| 2025-08-25 | 4563 | Barclays Capital Securities Ltd | 1,608,313 | 0% | ▼ | -815,200 |
| 2025-08-22 | 4563 | モルガン・スタンレーMUFG証券株式会社 | 5,708,029 | 2% | ▲ | 534,700 |
| 2025-08-21 | 4563 | モルガン・スタンレーMUFG証券株式会社 | 5,173,329 | 1% | ▼ | -6,166,400 |
| 2025-08-21 | 4563 | Barclays Capital Securities Ltd | 2,423,513 | 1% | ▲ | 781,400 |
| 2025-08-21 | 4563 | GOLDMAN SACHS INTERNATIONAL | 189,622 | 0% | ▼ | -3,570,100 |
| 2025-08-19 | 4563 | Barclays Capital Securities Ltd | 1,642,113 | 0% | ▼ | -382,600 |
| 2025-08-18 | 4563 | Barclays Capital Securities Ltd | 2,024,713 | 1% | ▼ | -416,100 |
| 2025-08-18 | 4563 | モルガン・スタンレーMUFG証券株式会社 | 11,339,729 | 3% | ▼ | -409,300 |
| 2025-08-15 | 4563 | Barclays Capital Securities Ltd | 2,440,813 | 1% | ▼ | -1,009,400 |
| 2025-08-14 | 4563 | GOLDMAN SACHS INTERNATIONAL | 3,759,722 | 1% | ▲ |
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 | 38,393,700 | 1,748,800 | 8,904,600 | 1,748,800 | 29,489,100 | 0 |
| 2025-08-29 | 35,394,300 | 1,242,600 | 8,090,400 | 1,242,600 | 27,303,900 | 0 |
| 2025-08-22 | 35,075,900 | 1,241,600 | 8,776,200 | 1,241,600 | 26,299,700 | 0 |
| 2025-08-15 | 35,938,800 | 1,295,300 | 7,975,000 | 1,295,300 | 27,963,800 | 0 |