[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:1360億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251222 | 3,420 | 3,440 | 3,330 | 3,360 | 40,200 | -5,600 | 98% | ▼▼ | 8888 | 0 | 10 | 96% | 2% |
| 20251223 | 3,355 | 3,440 | 3,350 | 3,425 | 32,200 | -8,000 | 102% | ▲ | 5282 | 0 | 6 | 98% | 4% |
| 20251224 | 3,430 | 3,475 | 3,415 | 3,435 | 26,600 | -5,600 | 100% | ▲▲ | 2222 | 0 | 8 | 98% | 4% |
| 20251225 | 3,405 | 3,435 | 3,405 | 3,430 | 13,000 | -13,600 | 100% | ▼ | 8888 | 0 | 7 | 98% | 4% |
| 20251226 | 3,460 | 3,460 | 3,420 | 3,445 | 20,700 | 7,700 | 100% | ▲ | 1111 | 0 | 7 | 99% | 4% |
| 20251229 | 3,450 | 3,470 | 3,435 | 3,470 | 32,700 | 12,000 | 101% | ▲▲ | 1171 | 0 | 5 | 100% | 5% |
| 20251230 | 3,600 | 3,610 | 3,515 | 3,535 | 57,200 | 24,500 | 102% | ▲▲▲ | 1111 | 41 | 0 | 100% | 7% |
| 20260105 | 3,545 | 3,585 | 3,505 | 3,540 | 41,400 | -15,800 | 100% | ▲▲▲▲ | 8882 | 0 | 8 | 100% | 7% |
| 20260106 | 3,540 | 3,565 | 3,510 | 3,565 | 40,900 | -500 | 101% | ▲▲▲▲▲ | 8282 | 0 | 7 | 100% | 8% |
| 20260107 | 3,535 | 3,675 | 3,535 | 3,625 | 64,100 | 23,200 | 102% | ▲▲▲▲▲▲ | 1171 | 0 | 6 | 100% | 9% |
| 20260108 | 3,625 | 3,700 | 3,625 | 3,670 | 58,100 | -6,000 | 101% | ▲▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 9% |
| 20260109 | 3,670 | 3,690 | 3,605 | 3,615 | 35,200 | -22,900 | 99% | ▼ | 8828 | 0 | 0 | 99% | 8% |
| 20260113 | 3,660 | 3,675 | 3,605 | 3,630 | 35,100 | -100 | 100% | ▲ | 8582 | 0 | 0 | 99% | 8% |
| 20260114 | 3,600 | 3,710 | 3,600 | 3,665 | 47,500 | 12,400 | 101% | ▲▲ | 1771 | 0 | 0 | 100% | 9% |
| 20260115 | 3,685 | 3,725 | 3,635 | 3,725 | 42,000 | -5,500 | 102% | ▲▲▲ | 2222 | 0 | 0 | 100% | 11% |
| 20260116 | 3,675 | 3,700 | 3,635 | 3,690 | 31,200 | -10,800 | 99% | ▼ | 8588 | 51 | 0 | 99% | 10% |
| 20260119 | 3,695 | 3,715 | 3,675 | 3,680 | 20,800 | -10,400 | 100% | ▼▼ | 2228 | 0 | 0 | 99% | 10% |
| 20260120 | 3,660 | 3,675 | 3,625 | 3,650 | 22,200 | 1,400 | 99% | ▼▼▼ | 7777 | 0 | 0 | 98% | 9% |
| 20260121 | 3,625 | 3,665 | 3,620 | 3,665 | 29,500 | 7,300 | 100% | ▲ | 7771 | 0 | 0 | 98% | 9% |
| 20260122 | 3,670 | 3,725 | 3,650 | 3,670 | 24,700 | -4,800 | 100% | ▲▲ | 2222 | 0 | 0 | 99% | 9% |
| 20260123 | 3,675 | 3,740 | 3,670 | 3,740 | 32,000 | 7,300 | 102% | ▲▲▲ | 1111 | 41 | 0 | 100% | 9% |
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 |
|---|---|---|---|---|---|---|
| 2026-01-16 | 14,100 | 7,500 | 4,000 | 0 | 10,100 | 7,500 |
| 2026-01-09 | 19,700 | 3,700 | 9,100 | 0 | 10,600 | 3,700 |
| 2025-12-26 | 9,100 | 1,600 | 4,100 | 0 | 5,000 | 1,600 |