[2796]ファマライズ:【調剤薬局】北海道から関西まで広域展開処方データも販売
Yahoo! 【スタンダード/27小売業】 売上高:635080 当期純利益:-3670 総資産:319240 時価:61億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260518 | 533 | 533 | 525 | 525 | 1,700 | -2,800 | 100% | ▼▼ | 5858 | 0 | 0 | 98% | 1% |
| 20260511 | 528 | 529 | 528 | 529 | 2,400 | -2,400 | 100% | ▲▲▲▲▲▲ | 8222 | 0 | 0 | 100% | 2% |
| 20260519 | 529 | 533 | 529 | 531 | 2,800 | 1,100 | 101% | ▲ | 4171 | 0 | 0 | 100% | 2% |
| 20260428 | 519 | 520 | 518 | 520 | 3,200 | -2,600 | 100% | ▲ | 8882 | 0 | 0 | 99% | 1% |
| 20260520 | 531 | 531 | 525 | 531 | 3,800 | 1,000 | 100% | -- | 7714 | 0 | 0 | 100% | 2% |
| 20260515 | 533 | 533 | 526 | 527 | 4,500 | -2,800 | 99% | ▼ | 5228 | 0 | 0 | 99% | 2% |
| 20260508 | 527 | 530 | 527 | 528 | 4,800 | -10,500 | 100% | ▲▲▲▲▲ | 8222 | 0 | 0 | 100% | 2% |
| 20260501 | 520 | 526 | 520 | 525 | 5,900 | -1,400 | 100% | ▲▲▲ | 2222 | 0 | 0 | 100% | 2% |
| 20260430 | 518 | 524 | 518 | 524 | 7,300 | 4,100 | 101% | ▲▲ | 1471 | 0 | 0 | 100% | 1% |
| 20260514 | 524 | 533 | 523 | 533 | 7,300 | -7,000 | 102% | ▲ | 2222 | 0 | 0 | 100% | 3% |
| 20260529 | 510 | 510 | 506 | 506 | 8,500 | -23,200 | 99% | ▼▼ | 8888 | 0 | 0 | 94% | 0% |
| 20260512 | 529 | 529 | 520 | 525 | 9,700 | 7,300 | 99% | ▼ | 4717 | 0 | 0 | 99% | 1% |
| 20260521 | 533 | 534 | 527 | 531 | 9,900 | 6,100 | 100% | -- | 1114 | 0 | 0 | 100% | 2% |
| 20260525 | 540 | 540 | 530 | 532 | 10,800 | -2,600 | 99% | ▼ | 5528 | 0 | 0 | 99% | 3% |
| 20260522 | 534 | 540 | 530 | 540 | 13,400 | 3,500 | 102% | ▲ | 1111 | 0 | 0 | 100% | 4% |
| 20260526 | 532 | 534 | 527 | 530 | 13,800 | 3,000 | 100% | ▼▼ | 7777 | 0 | 0 | 98% | 2% |
| 20260513 | 521 | 529 | 521 | 525 | 14,300 | 4,600 | 100% | -- | 4174 | 0 | 0 | 99% | 1% |
| 20260507 | 526 | 533 | 526 | 526 | 15,300 | 9,400 | 100% | ▲▲▲▲ | 1111 | 0 | 0 | 100% | 1% |
| 20260528 | 520 | 520 | 511 | 511 | 31,700 | -38,600 | 96% | ▼ | 8888 | 0 | 0 | 95% | 0% |
| 20260527 | 530 | 534 | 522 | 534 | 70,300 | 56,500 | 101% | ▲ | 4771 | 0 | 0 | 99% | 3% |
TDNET
機関空売り
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 |
|---|---|---|---|---|---|---|
| 2026-05-01 | 32,400 | 1,200 | 23,000 | 0 | 9,400 | 1,200 |
| 2026-05-15 | 30,400 | 2,100 | 22,700 | 0 | 7,700 | 2,100 |
| 2026-05-22 | 29,600 | 4,700 | 22,800 | 0 | 6,800 | 4,700 |