[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/医薬品】 売上高:4955580 当期純利益:598700 総資産:10673600 時価:12615億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 20250916 | 2,438 | 2,444 | 2,395 | 2,400 | 1,668,600 | -505,300 | 98% | ▼▼▼▼▼▼▼ | 8888 | 24 | 0 | 90% | 0% |
| 20250912 | 2,460 | 2,485 | 2,439 | 2,449 | 2,173,900 | 682,400 | 99% | ▼▼▼▼▼▼ | 7777 | 24 | 0 | 92% | 0% |
| 20250911 | 2,510 | 2,520 | 2,474 | 2,482 | 1,491,500 | -418,600 | 98% | ▼▼▼▼▼ | 8888 | 24 | 0 | 94% | 0% |
| 20250910 | 2,550 | 2,553 | 2,513 | 2,533 | 1,910,100 | 906,900 | 99% | ▼▼▼▼ | 7777 | 24 | 0 | 95% | 0% |
| 20250828 | 2,555 | 2,558 | 2,543 | 2,544 | 570,200 | -52,600 | 100% | ▼▼▼▼ | 8288 | 24 | 0 | 95% | 0% |
| 20250829 | 2,544 | 2,558 | 2,540 | 2,545 | 612,500 | 42,300 | 100% | ▲ | 4771 | 0 | 0 | 95% | 0% |
| 20250827 | 2,562 | 2,565 | 2,525 | 2,550 | 622,800 | -482,200 | 99% | ▼▼▼ | 8888 | 24 | 0 | 95% | 0% |
| 20250826 | 2,600 | 2,602 | 2,566 | 2,566 | 1,105,000 | 598,000 | 98% | ▼▼ | 7777 | 0 | 0 | 95% | 0% |
| 20250909 | 2,595 | 2,619 | 2,553 | 2,566 | 1,003,200 | -247,100 | 99% | ▼▼▼ | 8888 | 24 | 0 | 97% | 1% |
| 20250908 | 2,636 | 2,647 | 2,591 | 2,601 | 1,250,300 | 353,400 | 99% | ▼▼ | 1717 | 0 | 0 | 98% | 2% |
| 20250901 | 2,565 | 2,605 | 2,547 | 2,605 | 616,500 | 4,000 | 102% | ▲▲ | 1111 | 40 | 0 | 97% | 2% |
| 20250825 | 2,621 | 2,635 | 2,603 | 2,611 | 507,000 | 93,200 | 99% | ▼ | 7777 | 51 | 0 | 97% | 2% |
| 20250905 | 2,630 | 2,633 | 2,607 | 2,620 | 896,900 | 346,400 | 99% | ▼ | 7777 | 0 | 0 | 98% | 3% |
| 20250821 | 2,637 | 2,652 | 2,608 | 2,631 | 672,200 | 33,800 | 99% | ▼▼ | 7777 | 0 | 0 | 98% | 3% |
| 20250903 | 2,637 | 2,644 | 2,623 | 2,632 | 800,800 | 69,200 | 100% | ▼ | 1117 | 0 | 0 | 98% | 3% |
| 20250818 | 2,650 | 2,676 | 2,630 | 2,632 | 528,800 | 48,100 | 100% | ▼ | 1177 | 51 | 0 | 98% | 6% |
| 20250902 | 2,605 | 2,638 | 2,596 | 2,634 | 731,600 | 115,100 | 101% | ▲▲▲ | 1111 | 40 | 0 | 98% | 4% |
| 20250904 | 2,632 | 2,646 | 2,617 | 2,639 | 550,500 | -250,300 | 100% | ▲ | 2882 | 0 | 0 | 98% | 4% |
| 20250822 | 2,631 | 2,653 | 2,628 | 2,639 | 413,800 | -258,400 | 100% | ▲ | 2282 | 0 | 0 | 98% | 3% |
| 20250820 | 2,675 | 2,677 | 2,643 | 2,650 | 638,400 | -20,800 | 100% | ▼ | 2228 | 0 | 0 | 99% | 5% |
| 20250819 | 2,630 | 2,660 | 2,626 | 2,655 | 659,200 | 130,400 | 101% | ▲ | 7771 | 0 | 0 | 99% | 7% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 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 |
| 2025-08-28 | 4151 | MERRILL LYNCH INTERNATIONAL | 3,495,985 | 1% | ▲ | 53,900 |
| 2025-08-29 | 4151 | MERRILL LYNCH INTERNATIONAL | 3,544,465 | 1% | ▲ | 48,480 |
| 2025-08-26 | 4151 | MERRILL LYNCH INTERNATIONAL | 3,442,085 | 1% | ▲ | 69,223 |
| 2025-09-01 | 4151 | MERRILL LYNCH INTERNATIONAL | 3,358,965 | 1% | ▼ | -185,500 |
| 2025-09-05 | 4151 | MERRILL LYNCH INTERNATIONAL | 3,490,551 | 1% | ▲ | 66,286 |
| 2025-09-02 | 4151 | Citigroup Global Markets Limited | 3,065,240 | 1% | ▼ | -589,194 |
| 2025-09-02 | 4151 | MERRILL LYNCH INTERNATIONAL | 3,424,265 | 1% | ▲ | 65,300 |
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 85,100 | 88,000 | 52,100 | 5,600 | 33,000 | 82,400 |
| 2025-08-29 | 85,200 | 93,000 | 53,500 | 8,900 | 31,700 | 84,100 |
| 2025-09-05 | 88,700 | 94,600 | 51,400 | 8,600 | 37,300 | 86,000 |
| 2025-09-12 | 117,700 | 101,800 | 67,700 | 6,600 | 50,000 | 95,200 |