[4534]持田薬:【製薬】高脂血症治療剤ヘルスケアも
Yahoo! 【プライム/08医薬品】 売上高:1051590 当期純利益:56850 総資産:1601210 時価:1237億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251114 | 3,185 | 3,260 | 3,160 | 3,255 | 46,100 | 26,200 | 102% | ▲▲▲▲▲▲▲ | 1111 | 41 | 6 | 100% | 10% |
| 20251117 | 3,240 | 3,325 | 3,240 | 3,310 | 59,200 | 13,100 | 102% | ▲▲▲▲▲▲▲▲ | 1111 | 41 | 6 | 100% | 12% |
| 20251118 | 3,280 | 3,315 | 3,270 | 3,315 | 40,800 | -18,400 | 100% | ▲▲▲▲▲▲▲▲▲ | 8222 | 0 | 6 | 100% | 12% |
| 20251119 | 3,285 | 3,305 | 3,200 | 3,210 | 33,400 | -7,400 | 97% | ▼ | 8828 | 0 | 5 | 97% | 9% |
| 20251120 | 3,225 | 3,305 | 3,215 | 3,300 | 37,000 | 3,600 | 103% | ▲ | 4171 | 0 | 3 | 100% | 12% |
| 20251121 | 3,270 | 3,360 | 3,270 | 3,360 | 50,100 | 13,100 | 102% | ▲▲ | 1111 | 40 | 3 | 100% | 14% |
| 20251125 | 3,380 | 3,445 | 3,350 | 3,425 | 58,400 | 8,300 | 102% | ▲▲▲ | 1111 | 41 | 0 | 100% | 16% |
| 20251126 | 3,460 | 3,495 | 3,425 | 3,465 | 40,900 | -17,500 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 18% |
| 20251127 | 3,425 | 3,430 | 3,385 | 3,395 | 20,800 | -20,100 | 98% | ▼ | 8888 | 0 | 0 | 98% | 15% |
| 20251128 | 3,420 | 3,500 | 3,420 | 3,495 | 37,200 | 16,400 | 103% | ▲ | 1171 | 0 | 0 | 100% | 19% |
| 20251201 | 3,490 | 3,490 | 3,395 | 3,430 | 34,100 | -3,100 | 98% | ▼ | 8828 | 0 | 0 | 98% | 16% |
| 20251202 | 3,405 | 3,420 | 3,360 | 3,385 | 32,600 | -1,500 | 99% | ▼▼ | 8888 | 0 | 0 | 97% | 12% |
| 20251203 | 3,355 | 3,375 | 3,325 | 3,325 | 47,300 | 14,700 | 98% | ▼▼▼ | 7777 | 24 | 0 | 95% | 10% |
| 20251204 | 3,325 | 3,345 | 3,300 | 3,320 | 33,000 | -14,300 | 100% | ▼▼▼▼ | 8888 | 24 | 0 | 95% | 8% |
| 20251205 | 3,300 | 3,340 | 3,295 | 3,305 | 20,600 | -12,400 | 100% | ▼▼▼▼▼ | 8888 | 0 | 0 | 95% | 7% |
| 20251208 | 3,340 | 3,355 | 3,315 | 3,320 | 22,400 | 1,800 | 100% | ▲ | 1111 | 0 | 0 | 95% | 7% |
| 20251209 | 3,320 | 3,390 | 3,320 | 3,380 | 18,100 | -4,300 | 102% | ▲▲ | 2282 | 0 | 0 | 97% | 9% |
| 20251210 | 3,395 | 3,460 | 3,385 | 3,445 | 19,100 | 1,000 | 102% | ▲▲▲ | 1111 | 0 | 0 | 99% | 10% |
| 20251211 | 3,425 | 3,450 | 3,400 | 3,400 | 16,300 | -2,800 | 99% | ▼ | 8228 | 0 | 0 | 97% | 7% |
| 20251212 | 3,440 | 3,465 | 3,370 | 3,410 | 33,000 | 16,700 | 100% | ▲ | 1711 | 0 | 0 | 98% | 6% |
| 20251215 | 3,375 | 3,430 | 3,375 | 3,400 | 13,700 | -19,300 | 100% | ▼ | 8288 | 0 | 0 | 97% | 6% |
TDNET
機関空売り
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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 16,500 | 1,900 | 10,500 | 0 | 6,000 | 1,900 |
| 2025-11-28 | 11,900 | 2,000 | 7,800 | 0 | 4,100 | 2,000 |
| 2025-11-21 | 13,300 | 2,000 | 7,800 | 0 | 5,500 | 2,000 |
| 2025-11-14 | 18,700 | 27,500 | 12,200 | 0 | 6,500 | 27,500 |