[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:13703億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251222 | 2,536 | 2,550 | 2,510 | 2,523 | 628,200 | -496,000 | 99% | ▼▼ | 8888 | 0 | 0 | 95% | 0% |
| 20251223 | 2,549 | 2,565 | 2,529 | 2,529 | 532,100 | -96,100 | 100% | ▲ | 2222 | 51 | 0 | 95% | 1% |
| 20251224 | 2,558 | 2,558 | 2,531 | 2,538 | 503,600 | -28,500 | 100% | ▲▲ | 8222 | 51 | 0 | 96% | 1% |
| 20251225 | 2,547 | 2,562 | 2,538 | 2,547 | 302,200 | -201,400 | 100% | ▲▲▲ | 2282 | 51 | 0 | 97% | 1% |
| 20251226 | 2,552 | 2,575 | 2,550 | 2,570 | 542,000 | 239,800 | 101% | ▲▲▲▲ | 1111 | 40 | 0 | 98% | 2% |
| 20251229 | 2,537 | 2,544 | 2,524 | 2,535 | 752,600 | 210,600 | 99% | ▼ | 7777 | 0 | 0 | 96% | 1% |
| 20251230 | 2,542 | 2,544 | 2,506 | 2,527 | 862,300 | 109,700 | 100% | ▼▼ | 7717 | 0 | 0 | 98% | 1% |
| 20260105 | 2,535 | 2,574 | 2,514 | 2,514 | 894,600 | 32,300 | 99% | ▼▼▼ | 1177 | 24 | 0 | 97% | 0% |
| 20260106 | 2,489 | 2,511 | 2,479 | 2,494 | 1,056,600 | 162,000 | 99% | ▼▼▼▼ | 7777 | 24 | 0 | 96% | 0% |
| 20260107 | 2,501 | 2,554 | 2,497 | 2,547 | 1,183,400 | 126,800 | 102% | ▲ | 1111 | 0 | 0 | 98% | 2% |
| 20260108 | 2,570 | 2,591 | 2,544 | 2,567 | 1,139,900 | -43,500 | 101% | ▲▲ | 2222 | 0 | 0 | 99% | 3% |
| 20260109 | 2,554 | 2,583 | 2,546 | 2,571 | 1,152,100 | 12,200 | 100% | ▲▲▲ | 7171 | 0 | 0 | 99% | 3% |
| 20260113 | 2,584 | 2,610 | 2,559 | 2,559 | 1,169,200 | 17,100 | 100% | ▼ | 1117 | 0 | 0 | 99% | 3% |
| 20260114 | 2,582 | 2,592 | 2,556 | 2,573 | 813,300 | -355,900 | 101% | ▲ | 8882 | 0 | 0 | 99% | 3% |
| 20260115 | 2,573 | 2,583 | 2,539 | 2,560 | 1,039,100 | 225,800 | 100% | ▼ | 7777 | 0 | 0 | 99% | 3% |
| 20260116 | 2,531 | 2,579 | 2,520 | 2,567 | 1,084,200 | 45,100 | 100% | ▲ | 7771 | 0 | 0 | 99% | 3% |
| 20260119 | 2,567 | 2,590 | 2,561 | 2,572 | 869,300 | -214,900 | 100% | ▲▲ | 2222 | 0 | 0 | 100% | 3% |
| 20260120 | 2,567 | 2,590 | 2,555 | 2,587 | 661,400 | -207,900 | 101% | ▲▲▲ | 5882 | 0 | 0 | 100% | 4% |
| 20260121 | 2,580 | 2,599 | 2,553 | 2,593 | 1,057,300 | 395,900 | 100% | ▲▲▲▲ | 1711 | 0 | 0 | 100% | 4% |
| 20260122 | 2,610 | 2,633 | 2,581 | 2,607 | 1,253,100 | 195,800 | 101% | ▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 5% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-01-16 | 4151 | Citigroup Global Markets Limited | 3,179,969 | 1% | ▲ | 551,000 |
| 2026-01-14 | 4151 | MERRILL LYNCH INTERNATIONAL | 2,018,812 | 0% | ▼ | -811,500 |
| 2026-01-13 | 4151 | MERRILL LYNCH INTERNATIONAL | 2,830,312 | 1% | ▼ | -285,500 |
| 2026-01-09 | 4151 | MERRILL LYNCH INTERNATIONAL | 3,115,812 | 1% | ▼ | -161,180 |
| 2026-01-08 | 4151 | MERRILL LYNCH INTERNATIONAL | 3,276,992 | 1% | ▼ | -51,900 |
| 2026-01-07 | 4151 | MERRILL LYNCH INTERNATIONAL | 3,328,892 | 1% | ▼ | -483,300 |
| 2026-01-06 | 4151 | MERRILL LYNCH INTERNATIONAL | 3,812,192 | 1% | ▼ | -47,564 |
| 2026-01-05 | 4151 | MERRILL LYNCH INTERNATIONAL | 3,859,756 | 1% | ▼ | -149,400 |
| 2025-12-29 | 4151 | MERRILL LYNCH INTERNATIONAL | 4,009,156 | 1% | ▼ | -109,400 |
| 2025-12-26 | 4151 | MERRILL LYNCH INTERNATIONAL | 4,118,556 | 1% | ▼ | -49,400 |
| 2025-12-25 | 4151 | MERRILL LYNCH INTERNATIONAL | 4,167,956 | 1% | ▲ | |
| 2025-12-24 | 4151 | MERRILL LYNCH INTERNATIONAL | 4,101,256 | 1% | ▼ | -85,800 |
| 2025-12-23 | 4151 | MERRILL LYNCH INTERNATIONAL | 4,187,056 | 1% | ▲ | 55,000 |
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 |
|---|---|---|---|---|---|---|
| 2026-01-16 | 131,700 | 43,200 | 94,300 | 12,700 | 37,400 | 30,500 |
| 2026-01-09 | 159,100 | 41,100 | 98,800 | 10,000 | 60,300 | 31,100 |
| 2025-12-26 | 166,000 | 79,400 | 97,200 | 10,100 | 68,800 | 69,300 |