[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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251016 | 515 | 525 | 515 | 525 | 12,100 | -4,900 | 102% | ▲▲ | 2222 | 0 | 0 | 96% | 3% |
| 20251031 | 527 | 528 | 525 | 525 | 7,000 | 3,300 | 100% | ▼ | 4747 | 0 | 0 | 98% | 3% |
| 20251030 | 527 | 528 | 526 | 527 | 3,700 | -2,500 | 100% | -- | 8885 | 0 | 0 | 98% | 3% |
| 20251029 | 531 | 534 | 527 | 527 | 6,200 | 2,100 | 99% | ▼▼▼ | 7777 | 0 | 0 | 98% | 3% |
| 20251028 | 532 | 535 | 531 | 531 | 4,100 | -2,400 | 99% | ▼▼ | 8288 | 0 | 0 | 99% | 4% |
| 20251027 | 538 | 539 | 530 | 534 | 6,500 | 300 | 99% | ▼ | 1717 | 0 | 0 | 99% | 5% |
| 20251024 | 537 | 537 | 533 | 537 | 6,200 | -1,800 | 100% | -- | 5225 | 0 | 0 | 100% | 5% |
| 20251023 | 530 | 537 | 529 | 537 | 8,000 | 2,100 | 101% | ▲▲ | 1141 | 0 | 0 | 100% | 5% |
| 20251022 | 530 | 530 | 526 | 530 | 5,900 | 1,100 | 100% | ▲ | 1111 | 0 | 0 | 97% | 4% |
| 20251021 | 528 | 528 | 525 | 528 | 4,800 | 600 | 100% | -- | 4414 | 0 | 0 | 97% | 4% |
| 20251020 | 525 | 528 | 525 | 528 | 4,200 | -2,000 | 101% | ▲ | 8582 | 0 | 0 | 97% | 4% |
| 20251017 | 528 | 530 | 525 | 525 | 6,200 | -5,900 | 100% | -- | 2225 | 0 | 0 | 96% | 3% |
| 20250929 | 519 | 528 | 518 | 528 | 25,900 | -4,000 | 103% | ▲ | 2282 | 0 | 0 | 97% | 5% |
| 20251015 | 510 | 515 | 501 | 514 | 17,000 | -9,800 | 101% | ▲ | 8882 | 0 | 7 | 94% | 1% |
| 20251014 | 519 | 520 | 507 | 510 | 26,800 | 21,700 | 97% | ▼ | 7777 | 0 | 0 | 93% | 1% |
| 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% |
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 |
|---|---|---|---|---|---|---|
| 2025-10-03 | 68,500 | 1,000 | 18,400 | 0 | 50,100 | 1,000 |
| 2025-10-10 | 64,100 | 1,000 | 18,100 | 0 | 46,000 | 1,000 |
| 2025-10-17 | 52,900 | 300 | 18,200 | 0 | 34,700 | 300 |
| 2025-10-24 | 50,700 | 1,500 | 16,700 | 0 | 34,000 | 1,500 |