[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:63億円
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250926 | 526 | 526 | 511 | 515 | 29,900 | -93,600 | 99% | ▼▼ | 8288 | 0 | 0 | 94% | 3% |
20251010 | 528 | 528 | 525 | 525 | 5,100 | -800 | 100% | -- | 8585 | 0 | 0 | 96% | 4% |
20251009 | 533 | 533 | 525 | 525 | 5,900 | -2,300 | 99% | ▼▼ | 2528 | 0 | 0 | 96% | 4% |
20251008 | 530 | 532 | 525 | 528 | 8,200 | 2,400 | 100% | ▼ | 1117 | 0 | 0 | 97% | 5% |
20251007 | 523 | 530 | 523 | 530 | 5,800 | 1,200 | 101% | ▲▲ | 1111 | 0 | 0 | 97% | 5% |
20251006 | 521 | 525 | 520 | 523 | 4,600 | -2,700 | 101% | ▲ | 5252 | 0 | 0 | 96% | 4% |
20251003 | 521 | 525 | 517 | 519 | 7,300 | 4,100 | 100% | ▼▼▼▼ | 4777 | 0 | 0 | 95% | 3% |
20251002 | 523 | 525 | 520 | 520 | 3,200 | -9,300 | 99% | ▼▼▼ | 8888 | 0 | 0 | 95% | 3% |
20251001 | 534 | 534 | 523 | 524 | 12,500 | -3,800 | 100% | ▼▼ | 2228 | 0 | 0 | 96% | 4% |
20250930 | 524 | 531 | 516 | 525 | 16,300 | -9,600 | 99% | ▼ | 2828 | 0 | 0 | 96% | 4% |
20250929 | 519 | 528 | 518 | 528 | 25,900 | -4,000 | 103% | ▲ | 2282 | 0 | 0 | 97% | 5% |
20250909 | 504 | 505 | 502 | 504 | 4,700 | -2,900 | 100% | ▲ | 8582 | 0 | 7 | 100% | 1% |
20250925 | 552 | 558 | 508 | 518 | 123,500 | 88,400 | 95% | ▼ | 1717 | 0 | 0 | 95% | 4% |
20250924 | 540 | 547 | 539 | 547 | 35,100 | 10,400 | 101% | ▲▲ | 1111 | 0 | 0 | 100% | 9% |
20250922 | 527 | 541 | 527 | 539 | 24,700 | 11,200 | 103% | ▲ | 1171 | 0 | 0 | 100% | 8% |
20250919 | 531 | 531 | 522 | 525 | 13,500 | -15,700 | 99% | ▼ | 2228 | 0 | 0 | 99% | 5% |
20250918 | 520 | 530 | 520 | 530 | 29,200 | 14,200 | 102% | ▲▲▲ | 1111 | 0 | 4 | 100% | 6% |
20250917 | 510 | 519 | 510 | 519 | 15,000 | 3,100 | 102% | ▲▲ | 1111 | 0 | 4 | 100% | 4% |
20250916 | 509 | 513 | 508 | 510 | 11,900 | 5,100 | 101% | ▲ | 1111 | 0 | 5 | 100% | 2% |
20250912 | 508 | 508 | 504 | 507 | 6,800 | 2,400 | 100% | ▼ | 4117 | 0 | 6 | 100% | 1% |
20250911 | 505 | 508 | 503 | 508 | 4,400 | 1,200 | 101% | ▲▲▲ | 1441 | 0 | 7 | 100% | 2% |
20250910 | 505 | 505 | 503 | 505 | 3,200 | -1,500 | 100% | ▲▲ | 5222 | 0 | 8 | 100% | 1% |
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 |
---|---|---|---|---|---|---|
2025-09-12 | 65,100 | 500 | 18,100 | 0 | 47,000 | 500 |
2025-09-19 | 87,800 | 700 | 26,200 | 0 | 61,600 | 700 |
2025-09-26 | 83,200 | 1,400 | 20,400 | 0 | 62,800 | 1,400 |
2025-10-03 | 68,500 | 1,000 | 18,400 | 0 | 50,100 | 1,000 |