[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:1137億円
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 | 3,075 | 3,085 | 3,050 | 3,055 | 23,000 | -300 | 100% | -- | 5225 | 0 | 5 | 100% | 7% |
| 20250730 | 3,080 | 3,085 | 3,055 | 3,065 | 18,300 | -3,500 | 99% | ▼ | 8228 | 0 | 5 | 99% | 7% |
| 20250729 | 3,055 | 3,090 | 3,050 | 3,085 | 21,800 | -1,200 | 101% | ▲ | 2582 | 0 | 4 | 100% | 8% |
| 20250731 | 3,085 | 3,115 | 3,075 | 3,095 | 25,700 | 7,400 | 101% | ▲ | 1111 | 0 | 4 | 100% | 8% |
| 20250826 | 3,220 | 3,230 | 3,115 | 3,115 | 67,400 | 48,700 | 98% | ▼▼ | 1747 | 0 | 0 | 94% | 2% |
| 20250828 | 3,160 | 3,160 | 3,125 | 3,125 | 18,800 | -6,100 | 99% | ▼ | 5228 | 0 | 0 | 95% | 1% |
| 20250815 | 3,185 | 3,185 | 3,115 | 3,135 | 22,600 | 5,300 | 99% | ▼▼▼ | 7747 | 0 | 0 | 95% | 6% |
| 20250827 | 3,115 | 3,160 | 3,100 | 3,145 | 24,900 | -42,500 | 101% | ▲ | 8882 | 0 | 0 | 95% | 3% |
| 20250818 | 3,170 | 3,185 | 3,140 | 3,155 | 23,600 | 1,000 | 101% | ▲ | 4171 | 0 | 0 | 96% | 6% |
| 20250804 | 3,160 | 3,235 | 3,140 | 3,165 | 37,800 | -34,200 | 98% | ▼ | 8228 | 0 | 0 | 98% | 11% |
| 20250814 | 3,185 | 3,195 | 3,160 | 3,165 | 17,300 | -19,500 | 99% | ▼▼ | 8888 | 0 | 0 | 96% | 7% |
| 20250819 | 3,145 | 3,185 | 3,145 | 3,170 | 17,000 | -6,600 | 100% | ▲▲ | 5282 | 0 | 0 | 96% | 7% |
| 20250821 | 3,180 | 3,200 | 3,170 | 3,170 | 17,300 | 3,000 | 100% | ▼ | 7117 | 0 | 0 | 96% | 4% |
| 20250825 | 3,220 | 3,220 | 3,180 | 3,185 | 18,700 | 100 | 99% | ▼ | 7717 | 0 | 0 | 97% | 4% |
| 20250820 | 3,170 | 3,205 | 3,165 | 3,185 | 14,300 | -2,700 | 100% | ▲▲▲ | 2222 | 0 | 0 | 97% | 5% |
| 20250813 | 3,235 | 3,250 | 3,190 | 3,210 | 36,800 | 11,100 | 99% | ▼ | 1417 | 0 | 0 | 97% | 9% |
| 20250822 | 3,210 | 3,230 | 3,195 | 3,220 | 18,600 | 1,300 | 102% | ▲ | 1111 | 0 | 0 | 98% | 5% |
| 20250808 | 3,195 | 3,255 | 3,195 | 3,225 | 23,800 | -100 | 100% | ▼▼ | 8888 | 0 | 0 | 98% | 11% |
| 20250801 | 3,115 | 3,245 | 3,100 | 3,230 | 72,000 | 46,300 | 104% | ▲▲ | 1111 | 40 | 4 | 100% | 13% |
| 20250807 | 3,300 | 3,300 | 3,225 | 3,230 | 23,900 | -100 | 98% | ▼ | 8828 | 0 | 0 | 98% | 12% |
| 20250812 | 3,200 | 3,245 | 3,190 | 3,235 | 25,700 | 1,900 | 100% | ▲ | 7711 | 0 | 0 | 98% | 10% |
| 20250805 | 3,180 | 3,260 | 3,180 | 3,240 | 29,600 | -8,200 | 102% | ▲ | 2222 | 0 | 0 | 100% | 13% |
| 20250806 | 3,245 | 3,305 | 3,230 | 3,300 | 24,000 | -5,600 | 102% | ▲▲ | 2222 | 0 | 0 | 100% | 15% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 14,200 | 7,000 | 8,100 | 0 | 6,100 | 7,000 |
| 2025-08-08 | 12,300 | 10,300 | 7,900 | 0 | 4,400 | 10,300 |
| 2025-08-15 | 12,000 | 9,800 | 7,400 | 0 | 4,600 | 9,800 |
| 2025-08-22 | 11,500 | 10,600 | 7,500 | 100 | 4,000 | 10,500 |