[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:13372億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250807 | 2,616 | 2,706 | 2,613 | 2,687 | 1,548,300 | 589,000 | 103% | ▲▲▲ | 1111 | 41 | 0 | 100% | 9% |
| 20250808 | 2,667 | 2,683 | 2,614 | 2,662 | 1,649,800 | 101,500 | 99% | ▼ | 7117 | 0 | 0 | 99% | 8% |
| 20250819 | 2,630 | 2,660 | 2,626 | 2,655 | 659,200 | 130,400 | 101% | ▲ | 7771 | 0 | 0 | 99% | 7% |
| 20250729 | 2,550 | 2,583 | 2,541 | 2,583 | 1,204,800 | 669,800 | 100% | ▲▲ | 1771 | 0 | 8 | 100% | 6% |
| 20250818 | 2,650 | 2,676 | 2,630 | 2,632 | 528,800 | 48,100 | 100% | ▼ | 1177 | 51 | 0 | 98% | 6% |
| 20250815 | 2,657 | 2,658 | 2,627 | 2,633 | 480,700 | 44,700 | 100% | ▲ | 7711 | 51 | 0 | 98% | 6% |
| 20250814 | 2,649 | 2,659 | 2,629 | 2,630 | 436,000 | -343,200 | 100% | ▼ | 2228 | 0 | 0 | 98% | 6% |
| 20250813 | 2,621 | 2,642 | 2,613 | 2,631 | 779,200 | -321,800 | 100% | ▲ | 8282 | 0 | 0 | 98% | 6% |
| 20250812 | 2,659 | 2,659 | 2,602 | 2,620 | 1,101,000 | -548,800 | 98% | ▼▼ | 8888 | 0 | 0 | 98% | 6% |
| 20250806 | 2,557 | 2,620 | 2,554 | 2,616 | 959,300 | 107,100 | 102% | ▲▲ | 1111 | 40 | 2 | 100% | 6% |
| 20250728 | 2,565 | 2,578 | 2,557 | 2,574 | 535,000 | -86,300 | 100% | ▲ | 8882 | 0 | 0 | 100% | 6% |
| 20250731 | 2,566 | 2,597 | 2,558 | 2,597 | 1,290,300 | 187,600 | 101% | ▲ | 1111 | 0 | 0 | 100% | 5% |
| 20250820 | 2,675 | 2,677 | 2,643 | 2,650 | 638,400 | -20,800 | 100% | ▼ | 2228 | 0 | 0 | 99% | 5% |
| 20250805 | 2,550 | 2,581 | 2,523 | 2,570 | 852,200 | -178,100 | 100% | ▲ | 8882 | 0 | 3 | 99% | 4% |
| 20250804 | 2,595 | 2,610 | 2,547 | 2,565 | 1,030,300 | -689,300 | 99% | ▼▼ | 2228 | 0 | 0 | 99% | 4% |
| 20250801 | 2,560 | 2,602 | 2,530 | 2,585 | 1,719,600 | 429,300 | 100% | ▼ | 1777 | 0 | 0 | 100% | 4% |
| 20250730 | 2,560 | 2,582 | 2,556 | 2,566 | 1,102,700 | -102,100 | 99% | ▼ | 8228 | 0 | 0 | 99% | 4% |
| 20250821 | 2,637 | 2,652 | 2,608 | 2,631 | 672,200 | 33,800 | 99% | ▼▼ | 7777 | 0 | 0 | 98% | 3% |
| 20250822 | 2,631 | 2,653 | 2,628 | 2,639 | 413,800 | -258,400 | 100% | ▲ | 2282 | 0 | 0 | 98% | 3% |
| 20250825 | 2,621 | 2,635 | 2,603 | 2,611 | 507,000 | 93,200 | 99% | ▼ | 7777 | 51 | 0 | 97% | 2% |
| 20250826 | 2,600 | 2,602 | 2,566 | 2,566 | 1,105,000 | 598,000 | 98% | ▼▼ | 7777 | 0 | 0 | 95% | 0% |
| 20250827 | 2,562 | 2,565 | 2,525 | 2,550 | 622,800 | -482,200 | 99% | ▼▼▼ | 8888 | 24 | 0 | 95% | 0% |
| 20250828 | 2,555 | 2,558 | 2,543 | 2,544 | 570,200 | -52,600 | 100% | ▼▼▼▼ | 8288 | 24 | 0 | 95% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-07-30 | 4151 | Citigroup Global Markets Limited | 3,761,934 | 1% | ▲ | 589,531 |
| 2025-07-30 | 4151 | MERRILL LYNCH INTERNATIONAL | 3,411,165 | 1% | ▼ | -13,985 |
| 2025-07-31 | 4151 | MERRILL LYNCH INTERNATIONAL | 3,433,765 | 1% | ▲ | 22,600 |
| 2025-08-01 | 4151 | MERRILL LYNCH INTERNATIONAL | 3,477,437 | 1% | ▲ | 43,672 |
| 2025-08-04 | 4151 | MERRILL LYNCH INTERNATIONAL | 3,461,437 | 1% | ▼ | -16,000 |
| 2025-08-06 | 4151 | MERRILL LYNCH INTERNATIONAL | 3,498,672 | 1% | ▲ | 37,235 |
| 2025-08-07 | 4151 | MERRILL LYNCH INTERNATIONAL | 3,436,497 | 1% | ▼ | -62,175 |
| 2025-08-08 | 4151 | Citigroup Global Markets Limited | 3,654,434 | 1% | ▼ | -107,500 |
| 2025-08-14 | 4151 | MERRILL LYNCH INTERNATIONAL | 3,372,862 | 1% | ▼ | -63,635 |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 106,700 | 118,100 | 64,700 | 8,400 | 42,000 | 109,700 |
| 2025-08-08 | 82,800 | 105,000 | 51,700 | 8,100 | 31,100 | 96,900 |
| 2025-08-15 | 78,700 | 90,100 | 50,300 | 5,200 | 28,400 | 84,900 |
| 2025-08-22 | 85,100 | 88,000 | 52,100 | 5,600 | 33,000 | 82,400 |