[4527]ロート:【大衆向け目薬トップ】機能性化粧品、機能性食品にも
Yahoo! 【プライム/医薬品】 売上高:3086250 当期純利益:310060 総資産:4218750 時価:5946億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250728 | 2,106 | 2,120 | 2,093 | 2,120 | 805,000 | 225,000 | 101% | ▲ | 7771 | 0 | 9 | 99% | 4% |
| 20250729 | 2,103 | 2,124 | 2,101 | 2,115 | 515,700 | -289,300 | 100% | ▼ | 2288 | 0 | 8 | 99% | 4% |
| 20250730 | 2,150 | 2,161 | 2,132 | 2,150 | 1,152,400 | 636,700 | 102% | ▲ | 1111 | 0 | 7 | 100% | 6% |
| 20250731 | 2,166 | 2,190 | 2,163 | 2,174 | 1,568,200 | 415,800 | 101% | ▲▲ | 1111 | 40 | 6 | 100% | 7% |
| 20250801 | 2,160 | 2,185 | 2,152 | 2,180 | 920,300 | -647,900 | 100% | ▲▲▲ | 8882 | 0 | 5 | 100% | 7% |
| 20250804 | 2,160 | 2,165 | 2,136 | 2,147 | 884,700 | -35,600 | 98% | ▼ | 8858 | 0 | 4 | 98% | 5% |
| 20250805 | 2,160 | 2,167 | 2,145 | 2,147 | 843,100 | -41,600 | 100% | -- | 2255 | 0 | 3 | 98% | 5% |
| 20250806 | 2,140 | 2,157 | 2,134 | 2,157 | 765,300 | -77,800 | 100% | ▲ | 8882 | 0 | 2 | 99% | 6% |
| 20250807 | 2,390 | 2,470 | 2,312 | 2,469 | 6,173,900 | 5,408,600 | 114% | ▲▲ | 1111 | 40 | 9 | 100% | 21% |
| 20250808 | 2,468 | 2,507 | 2,412 | 2,500 | 2,604,100 | -3,569,800 | 101% | ▲▲▲ | 2222 | 0 | 0 | 100% | 22% |
| 20250812 | 2,501 | 2,523 | 2,470 | 2,487 | 1,886,400 | -717,700 | 99% | ▼ | 2228 | 0 | 0 | 99% | 21% |
| 20250813 | 2,475 | 2,495 | 2,456 | 2,495 | 1,125,400 | -761,000 | 100% | ▲ | 8882 | 0 | 0 | 100% | 22% |
| 20250814 | 2,491 | 2,519 | 2,474 | 2,478 | 884,400 | -241,000 | 99% | ▼ | 2228 | 0 | 0 | 99% | 21% |
| 20250815 | 2,480 | 2,502 | 2,453 | 2,497 | 699,600 | -184,800 | 101% | ▲ | 8882 | 0 | 0 | 100% | 22% |
| 20250818 | 2,491 | 2,491 | 2,471 | 2,474 | 625,400 | -74,200 | 99% | ▼ | 8228 | 51 | 0 | 99% | 20% |
| 20250819 | 2,470 | 2,495 | 2,457 | 2,490 | 572,600 | -52,800 | 101% | ▲ | 2882 | 51 | 0 | 100% | 21% |
| 20250820 | 2,532 | 2,582 | 2,532 | 2,571 | 1,796,300 | 1,223,700 | 103% | ▲▲ | 1111 | 40 | 0 | 100% | 23% |
| 20250821 | 2,551 | 2,554 | 2,513 | 2,519 | 850,600 | -945,700 | 98% | ▼ | 8828 | 0 | 0 | 98% | 20% |
| 20250822 | 2,520 | 2,540 | 2,501 | 2,539 | 617,200 | -233,400 | 101% | ▲ | 8882 | 0 | 0 | 99% | 21% |
| 20250825 | 2,550 | 2,565 | 2,521 | 2,526 | 812,000 | 194,800 | 99% | ▼ | 1117 | 0 | 0 | 98% | 19% |
| 20250826 | 2,516 | 2,518 | 2,484 | 2,485 | 986,100 | 174,100 | 98% | ▼▼ | 7777 | 0 | 0 | 97% | 18% |
| 20250827 | 2,495 | 2,527 | 2,486 | 2,518 | 613,100 | -373,000 | 101% | ▲ | 2282 | 0 | 0 | 98% | 17% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-08-12 | 4527 | BNP Paribas Financial Markets SNC | 173 | 7% | ▲ | |
| 2025-08-05 | 4527 | BNP Paribas Financial Markets SNC | 1,149,673 | 0% | ▼ | -62,400 |
| 2025-08-01 | 4527 | BNP Paribas Financial Markets SNC | 1,212,073 | 1% | ▲ |
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 | 359,300 | 143,500 | 189,800 | 79,200 | 169,500 | 64,300 |
| 2025-08-15 | 385,900 | 165,800 | 210,500 | 89,300 | 175,400 | 76,500 |
| 2025-08-08 | 451,700 | 204,300 | 224,800 | 98,900 | 226,900 | 105,400 |
| 2025-08-01 | 790,400 | 124,200 | 307,900 | 88,700 | 482,500 | 35,500 |