[4151]協和キリン:【キリンHD傘下】バイオ医薬品の開発
Yahoo! 【プライム/08医薬品】 売上高:4955580 当期純利益:598700 総資産:10673600 時価:12378億円
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250908 | 2,636 | 2,647 | 2,591 | 2,601 | 1,250,300 | 353,400 | 99% | ▼▼ | 1717 | 0 | 0 | 98% | 2% |
20250909 | 2,595 | 2,619 | 2,553 | 2,566 | 1,003,200 | -247,100 | 99% | ▼▼▼ | 8888 | 24 | 0 | 97% | 1% |
20250910 | 2,550 | 2,553 | 2,513 | 2,533 | 1,910,100 | 906,900 | 99% | ▼▼▼▼ | 7777 | 24 | 0 | 95% | 0% |
20250911 | 2,510 | 2,520 | 2,474 | 2,482 | 1,491,500 | -418,600 | 98% | ▼▼▼▼▼ | 8888 | 24 | 0 | 94% | 0% |
20250912 | 2,460 | 2,485 | 2,439 | 2,449 | 2,173,900 | 682,400 | 99% | ▼▼▼▼▼▼ | 7777 | 24 | 0 | 92% | 0% |
20250916 | 2,438 | 2,444 | 2,395 | 2,400 | 1,668,600 | -505,300 | 98% | ▼▼▼▼▼▼▼ | 8888 | 24 | 0 | 90% | 0% |
20250917 | 2,400 | 2,404 | 2,377 | 2,384 | 929,200 | -739,400 | 99% | ▼▼▼▼▼▼▼▼ | 8888 | 24 | 0 | 90% | 0% |
20250918 | 2,412 | 2,418 | 2,387 | 2,400 | 894,900 | -34,300 | 101% | ▲ | 2222 | 0 | 0 | 91% | 1% |
20250919 | 2,378 | 2,395 | 2,340 | 2,350 | 2,072,900 | 1,178,000 | 98% | ▼ | 7777 | 0 | 0 | 89% | 0% |
20250922 | 2,350 | 2,360 | 2,335 | 2,336 | 833,000 | -1,239,900 | 99% | ▼▼ | 8888 | 0 | 0 | 89% | 0% |
20250924 | 2,336 | 2,350 | 2,286 | 2,305 | 1,473,500 | 640,500 | 99% | ▼▼▼ | 7777 | 24 | 0 | 87% | 0% |
20250925 | 2,312 | 2,325 | 2,293 | 2,311 | 1,473,400 | -100 | 100% | ▲ | 8282 | 0 | 0 | 88% | 0% |
20250926 | 2,288 | 2,329 | 2,271 | 2,308 | 1,660,000 | 186,600 | 100% | ▼ | 1777 | 0 | 7 | 87% | 0% |
20250929 | 2,320 | 2,322 | 2,273 | 2,282 | 1,213,600 | -446,400 | 99% | ▼▼ | 8228 | 0 | 0 | 86% | 0% |
20250930 | 2,261 | 2,299 | 2,259 | 2,299 | 1,098,400 | -115,200 | 101% | ▲ | 8882 | 0 | 3 | 87% | 1% |
20251001 | 2,301 | 2,362 | 2,301 | 2,337 | 1,515,000 | 416,600 | 102% | ▲▲ | 1111 | 40 | 0 | 89% | 2% |
20251002 | 2,368 | 2,385 | 2,332 | 2,374 | 1,538,500 | 23,500 | 102% | ▲▲▲ | 1111 | 40 | 0 | 90% | 4% |
20251003 | 2,349 | 2,397 | 2,345 | 2,383 | 1,153,300 | -385,200 | 100% | ▲▲▲▲ | 2282 | 0 | 0 | 90% | 4% |
20251006 | 2,410 | 2,427 | 2,392 | 2,403 | 1,295,700 | 142,400 | 101% | ▲▲▲▲▲ | 1111 | 40 | 0 | 92% | 5% |
20251007 | 2,410 | 2,429 | 2,392 | 2,398 | 926,400 | -369,300 | 100% | ▼ | 2258 | 0 | 0 | 92% | 5% |
20251008 | 2,426 | 2,428 | 2,355 | 2,355 | 1,238,200 | 311,800 | 98% | ▼▼ | 7717 | 0 | 0 | 92% | 3% |
TDNET
機関空売り
報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
---|---|---|---|---|---|---|
2025-09-26 | 4151 | MERRILL LYNCH INTERNATIONAL | 2,365,814 | 0% | ▼ | -908,500 |
2025-09-22 | 4151 | MERRILL LYNCH INTERNATIONAL | 3,274,314 | 1% | ▲ | 61,800 |
2025-09-19 | 4151 | MERRILL LYNCH INTERNATIONAL | 3,212,514 | 1% | ▲ | 45,963 |
2025-09-16 | 4151 | Citigroup Global Markets Limited | 2,260,940 | 0% | ▼ | -907,500 |
2025-09-16 | 4151 | MERRILL LYNCH INTERNATIONAL | 3,166,551 | 1% | ▼ | -77,600 |
2025-09-11 | 4151 | MERRILL LYNCH INTERNATIONAL | 3,244,151 | 1% | ▼ | -246,400 |
2025-09-10 | 4151 | Citigroup Global Markets Limited | 3,168,440 | 1% | ▲ | 103,200 |
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 | 223,100 | 72,400 | 100,500 | 9,700 | 122,600 | 62,700 |
2025-09-26 | 256,700 | 81,400 | 107,700 | 10,100 | 149,000 | 71,300 |
2025-09-19 | 200,800 | 96,200 | 90,200 | 10,900 | 110,600 | 85,300 |
2025-09-12 | 117,700 | 101,800 | 67,700 | 6,600 | 50,000 | 95,200 |