[4534]持田薬:【製薬】高脂血症治療剤ヘルスケアも
Yahoo! 【プライム/医薬品】 売上高:1051590 当期純利益:56850 総資産:1601210 時価:1166億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250818 | 3,170 | 3,185 | 3,140 | 3,155 | 23,600 | 1,000 | 101% | ▲ | 4171 | 0 | 0 | 96% | 6% |
| 20250819 | 3,145 | 3,185 | 3,145 | 3,170 | 17,000 | -6,600 | 100% | ▲▲ | 5282 | 0 | 0 | 96% | 7% |
| 20250820 | 3,170 | 3,205 | 3,165 | 3,185 | 14,300 | -2,700 | 100% | ▲▲▲ | 2222 | 0 | 0 | 97% | 5% |
| 20250821 | 3,180 | 3,200 | 3,170 | 3,170 | 17,300 | 3,000 | 100% | ▼ | 7117 | 0 | 0 | 96% | 4% |
| 20250822 | 3,210 | 3,230 | 3,195 | 3,220 | 18,600 | 1,300 | 102% | ▲ | 1111 | 0 | 0 | 98% | 5% |
| 20250825 | 3,220 | 3,220 | 3,180 | 3,185 | 18,700 | 100 | 99% | ▼ | 7717 | 0 | 0 | 97% | 4% |
| 20250826 | 3,220 | 3,230 | 3,115 | 3,115 | 67,400 | 48,700 | 98% | ▼▼ | 1747 | 0 | 0 | 94% | 2% |
| 20250827 | 3,115 | 3,160 | 3,100 | 3,145 | 24,900 | -42,500 | 101% | ▲ | 8882 | 0 | 9 | 95% | 3% |
| 20250828 | 3,160 | 3,160 | 3,125 | 3,125 | 18,800 | -6,100 | 99% | ▼ | 5228 | 0 | 0 | 95% | 1% |
| 20250829 | 3,125 | 3,150 | 3,110 | 3,110 | 19,700 | 900 | 100% | ▼▼ | 7777 | 0 | 7 | 94% | 0% |
| 20250901 | 3,125 | 3,185 | 3,120 | 3,160 | 16,300 | -3,400 | 102% | ▲ | 2252 | 0 | 6 | 96% | 2% |
| 20250902 | 3,170 | 3,205 | 3,170 | 3,170 | 16,500 | 200 | 100% | ▲▲ | 1111 | 0 | 0 | 96% | 2% |
| 20250903 | 3,185 | 3,205 | 3,170 | 3,190 | 25,200 | 8,700 | 101% | ▲▲▲ | 4411 | 0 | 0 | 97% | 3% |
| 20250904 | 3,200 | 3,250 | 3,190 | 3,215 | 24,800 | -400 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 99% | 3% |
| 20250905 | 3,200 | 3,250 | 3,185 | 3,235 | 20,600 | -4,200 | 101% | ▲▲▲▲▲ | 5852 | 0 | 0 | 100% | 4% |
| 20250908 | 3,265 | 3,290 | 3,250 | 3,290 | 19,800 | -800 | 102% | ▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 6% |
| 20250909 | 3,290 | 3,310 | 3,250 | 3,260 | 20,900 | 1,100 | 99% | ▼ | 1417 | 0 | 0 | 99% | 5% |
| 20250910 | 3,260 | 3,280 | 3,240 | 3,240 | 19,900 | -1,000 | 99% | ▼▼ | 8888 | 0 | 0 | 98% | 4% |
| 20250911 | 3,240 | 3,255 | 3,205 | 3,225 | 13,800 | -6,100 | 100% | ▼▼▼ | 8888 | 0 | 0 | 98% | 4% |
| 20250912 | 3,235 | 3,255 | 3,210 | 3,210 | 31,700 | 17,900 | 100% | ▼▼▼▼ | 4177 | 24 | 0 | 98% | 3% |
| 20250916 | 3,210 | 3,255 | 3,195 | 3,250 | 17,600 | -14,100 | 101% | ▲ | 5882 | 0 | 0 | 99% | 5% |
| 20250917 | 3,250 | 3,250 | 3,190 | 3,205 | 16,900 | -700 | 99% | ▼ | 8828 | 0 | 0 | 97% | 3% |
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 |
|---|---|---|---|---|---|---|
| 2025-09-05 | 11,700 | 11,300 | 7,300 | 0 | 4,400 | 11,300 |
| 2025-08-29 | 12,500 | 11,700 | 7,400 | 100 | 5,100 | 11,600 |
| 2025-08-22 | 11,500 | 10,600 | 7,500 | 100 | 4,000 | 10,500 |