[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:1342億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260213 | 3,770 | 3,780 | 3,685 | 3,730 | 22,900 | -7,500 | 100% | ▼ | 8888 | 0 | 10 | 100% | 5% |
| 20260220 | 3,875 | 3,875 | 3,780 | 3,780 | 23,100 | -25,000 | 97% | ▼ | 8828 | 0 | 0 | 97% | 7% |
| 20260216 | 3,745 | 3,750 | 3,675 | 3,715 | 23,100 | 200 | 100% | ▼▼ | 7777 | 0 | 9 | 99% | 5% |
| 20260224 | 3,800 | 3,885 | 3,765 | 3,855 | 23,500 | 400 | 102% | ▲ | 1771 | 0 | 0 | 99% | 9% |
| 20260306 | 3,685 | 3,715 | 3,660 | 3,690 | 23,700 | -6,300 | 99% | ▼ | 8888 | 0 | 0 | 93% | 1% |
| 20260305 | 3,765 | 3,795 | 3,710 | 3,740 | 30,000 | -14,100 | 101% | ▲ | 2222 | 51 | 0 | 94% | 2% |
| 20260212 | 3,785 | 3,785 | 3,745 | 3,745 | 30,400 | -2,200 | 100% | -- | 8225 | 0 | 0 | 100% | 6% |
| 20260217 | 3,715 | 3,745 | 3,670 | 3,670 | 32,300 | 9,200 | 99% | ▼▼▼ | 7777 | 24 | 8 | 98% | 4% |
| 20260210 | 3,760 | 3,790 | 3,725 | 3,745 | 32,600 | -49,600 | 100% | ▲▲ | 5282 | 0 | 12 | 100% | 6% |
| 20260302 | 3,925 | 3,950 | 3,885 | 3,920 | 33,400 | -13,300 | 99% | ▼ | 8228 | 0 | 0 | 99% | 9% |
| 20260205 | 3,745 | 3,785 | 3,735 | 3,745 | 37,000 | -15,200 | 101% | ▲▲▲ | 2222 | 0 | 15 | 100% | 6% |
| 20260203 | 3,635 | 3,710 | 3,635 | 3,670 | 41,000 | 5,900 | 102% | ▲ | 1111 | 0 | 11 | 98% | 4% |
| 20260303 | 3,875 | 3,880 | 3,800 | 3,805 | 41,500 | 8,100 | 97% | ▼▼ | 7777 | 0 | 0 | 96% | 6% |
| 20260226 | 3,910 | 3,925 | 3,840 | 3,900 | 43,700 | -1,600 | 100% | -- | 2825 | 0 | 0 | 100% | 10% |
| 20260304 | 3,695 | 3,715 | 3,610 | 3,695 | 44,100 | 2,600 | 97% | ▼▼▼ | 7777 | 24 | 0 | 93% | 1% |
| 20260225 | 3,865 | 3,910 | 3,850 | 3,900 | 45,300 | 21,800 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 10% |
| 20260227 | 3,855 | 3,965 | 3,855 | 3,965 | 46,700 | 3,000 | 102% | ▲ | 1171 | 0 | 0 | 100% | 12% |
| 20260219 | 3,850 | 3,900 | 3,795 | 3,880 | 48,100 | -29,200 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 9% |
| 20260204 | 3,685 | 3,755 | 3,660 | 3,710 | 52,200 | 11,200 | 101% | ▲▲ | 1111 | 40 | 11 | 99% | 5% |
| 20260218 | 3,710 | 3,865 | 3,710 | 3,850 | 77,300 | 45,000 | 105% | ▲ | 1171 | 10 | 5 | 100% | 9% |
| 20260209 | 3,790 | 3,790 | 3,705 | 3,730 | 82,200 | -22,300 | 102% | ▲ | 8222 | 0 | 0 | 100% | 5% |
| 20260206 | 3,720 | 3,795 | 3,635 | 3,650 | 104,500 | 67,500 | 97% | ▼ | 1777 | 0 | 14 | 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 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 30,200 | 15,600 | 14,300 | 100 | 15,900 | 15,500 |
| 2026-02-13 | 25,400 | 14,300 | 13,700 | 200 | 11,700 | 14,100 |
| 2026-02-20 | 25,300 | 2,100 | 13,400 | 100 | 11,900 | 2,000 |
| 2026-02-27 | 24,800 | 4,000 | 14,500 | 0 | 10,300 | 4,000 |