[4539]ケミファ:【製薬】新薬開発から後発医薬品に経営資源をシフト中
Yahoo! 【スタンダード/08医薬品】 売上高:325700 当期純利益:2940 総資産:498510 時価:68億円
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250909 | 1,628 | 1,628 | 1,607 | 1,619 | 700 | -3,300 | 99% | ▼ | 8228 | 0 | 0 | 99% | 2% |
20250910 | 1,620 | 1,621 | 1,600 | 1,612 | 2,100 | 1,400 | 100% | ▼▼ | 7777 | 0 | 0 | 99% | 2% |
20250911 | 1,600 | 1,601 | 1,502 | 1,531 | 12,600 | 10,500 | 95% | ▼▼▼ | 7777 | 0 | 0 | 94% | 0% |
20250912 | 1,571 | 1,586 | 1,559 | 1,575 | 3,100 | -9,500 | 103% | ▲ | 8282 | 0 | 6 | 96% | 3% |
20250916 | 1,597 | 1,604 | 1,575 | 1,604 | 3,300 | 200 | 102% | ▲▲ | 1111 | 0 | 0 | 98% | 5% |
20250917 | 1,604 | 1,610 | 1,600 | 1,610 | 1,800 | -1,500 | 100% | ▲▲▲ | 2222 | 0 | 0 | 99% | 5% |
20250918 | 1,610 | 1,610 | 1,609 | 1,609 | 2,100 | 300 | 100% | ▼ | 4117 | 0 | 0 | 99% | 5% |
20250919 | 1,608 | 1,619 | 1,601 | 1,619 | 3,100 | 1,000 | 101% | ▲ | 1771 | 0 | 0 | 99% | 6% |
20250922 | 1,620 | 1,700 | 1,619 | 1,659 | 11,300 | 8,200 | 102% | ▲▲ | 1111 | 0 | 0 | 100% | 8% |
20250924 | 1,655 | 1,666 | 1,650 | 1,666 | 4,900 | -6,400 | 100% | ▲▲▲ | 8222 | 0 | 0 | 100% | 9% |
20250925 | 1,669 | 1,698 | 1,669 | 1,672 | 4,800 | -100 | 100% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 9% |
20250926 | 1,695 | 1,695 | 1,670 | 1,671 | 2,900 | -1,900 | 100% | ▼ | 8228 | 0 | 0 | 100% | 9% |
20250929 | 1,670 | 1,670 | 1,620 | 1,654 | 1,200 | -1,700 | 99% | ▼▼ | 8888 | 0 | 0 | 99% | 8% |
20250930 | 1,637 | 1,637 | 1,600 | 1,613 | 800 | -400 | 98% | ▼▼▼ | 8888 | 0 | 0 | 96% | 5% |
20251001 | 1,610 | 1,614 | 1,596 | 1,602 | 1,300 | 500 | 99% | ▼▼▼▼ | 7777 | 0 | 0 | 96% | 5% |
20251002 | 1,627 | 1,627 | 1,601 | 1,601 | 300 | -1,000 | 100% | ▼▼▼▼▼ | 2228 | 0 | 0 | 96% | 5% |
20251003 | 1,601 | 1,601 | 1,601 | 1,601 | 300 | 0 | 100% | -- | 8585 | 0 | 0 | 96% | 5% |
20251006 | 1,615 | 1,615 | 1,600 | 1,605 | 1,900 | 1,600 | 100% | ▲ | 1711 | 0 | 0 | 96% | 5% |
20251007 | 1,603 | 1,612 | 1,602 | 1,602 | 1,300 | -600 | 100% | ▼ | 8288 | 0 | 0 | 96% | 5% |
20251008 | 1,603 | 1,620 | 1,602 | 1,602 | 700 | -600 | 100% | -- | 2555 | 0 | 0 | 96% | 5% |
20251009 | 1,602 | 1,614 | 1,601 | 1,614 | 800 | 100 | 101% | ▲ | 7771 | 0 | 0 | 97% | 5% |
20251010 | 1,603 | 1,603 | 1,600 | 1,600 | 1,500 | 700 | 99% | ▼ | 7717 | 0 | 0 | 96% | 5% |
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 |
---|---|---|---|---|---|---|
2025-10-03 | 194,100 | 0 | 181,000 | 0 | 13,100 | 0 |
2025-09-26 | 193,400 | 0 | 180,700 | 0 | 12,700 | 0 |
2025-09-19 | 187,800 | 0 | 174,600 | 0 | 13,200 | 0 |
2025-09-12 | 186,700 | 0 | 172,800 | 0 | 13,900 | 0 |