[4547]キッセイ:【製薬】高脂血症薬主力研究開発型企業目指し新薬開発に力
Yahoo! 【プライム/08医薬品】 売上高:883300 当期純利益:119610 総資産:2440590 時価:2201億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251114 | 4,135 | 4,170 | 4,105 | 4,140 | 50,900 | -12,800 | 100% | ▲▲▲ | 2822 | 51 | 5 | 99% | 4% |
| 20251117 | 4,140 | 4,200 | 4,140 | 4,180 | 78,900 | 28,000 | 101% | ▲▲▲▲ | 1111 | 41 | 5 | 100% | 5% |
| 20251118 | 4,145 | 4,230 | 4,145 | 4,215 | 63,400 | -15,500 | 101% | ▲▲▲▲▲ | 2222 | 0 | 4 | 100% | 6% |
| 20251119 | 4,230 | 4,275 | 4,220 | 4,260 | 81,500 | 18,100 | 101% | ▲▲▲▲▲▲ | 1111 | 41 | 3 | 100% | 7% |
| 20251120 | 4,325 | 4,365 | 4,290 | 4,345 | 90,000 | 8,500 | 102% | ▲▲▲▲▲▲▲ | 1111 | 41 | 2 | 100% | 9% |
| 20251121 | 4,370 | 4,550 | 4,370 | 4,550 | 147,700 | 57,700 | 105% | ▲▲▲▲▲▲▲▲ | 1111 | 41 | 3 | 100% | 15% |
| 20251125 | 4,510 | 4,585 | 4,490 | 4,580 | 112,000 | -35,700 | 101% | ▲▲▲▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 15% |
| 20251126 | 4,580 | 4,610 | 4,560 | 4,600 | 105,900 | -6,100 | 100% | ▲▲▲▲▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 16% |
| 20251127 | 4,610 | 4,655 | 4,600 | 4,655 | 67,100 | -38,800 | 101% | ▲▲▲▲▲▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 17% |
| 20251128 | 4,660 | 4,780 | 4,635 | 4,695 | 89,300 | 22,200 | 101% | ▲▲▲▲▲▲▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 18% |
| 20251201 | 4,685 | 4,725 | 4,630 | 4,645 | 81,200 | -8,100 | 99% | ▼ | 8828 | 0 | 0 | 99% | 16% |
| 20251202 | 4,630 | 4,660 | 4,540 | 4,630 | 65,000 | -16,200 | 100% | ▼▼ | 8888 | 0 | 0 | 99% | 16% |
| 20251203 | 4,575 | 4,605 | 4,550 | 4,550 | 74,000 | 9,000 | 98% | ▼▼▼ | 7177 | 51 | 0 | 97% | 13% |
| 20251204 | 4,550 | 4,585 | 4,530 | 4,565 | 48,700 | -25,300 | 100% | ▲ | 8882 | 51 | 0 | 97% | 14% |
| 20251205 | 4,510 | 4,530 | 4,415 | 4,490 | 67,700 | 19,000 | 98% | ▼ | 7777 | 0 | 0 | 96% | 12% |
| 20251208 | 4,535 | 4,605 | 4,530 | 4,575 | 45,200 | -22,500 | 102% | ▲ | 2222 | 51 | 0 | 97% | 12% |
| 20251209 | 4,585 | 4,610 | 4,535 | 4,585 | 47,700 | 2,500 | 100% | ▲▲ | 1111 | 51 | 0 | 98% | 12% |
| 20251210 | 4,580 | 4,660 | 4,570 | 4,630 | 38,200 | -9,500 | 101% | ▲▲▲ | 2282 | 51 | 0 | 99% | 12% |
| 20251211 | 4,660 | 4,660 | 4,550 | 4,585 | 46,300 | 8,100 | 99% | ▼ | 4717 | 0 | 0 | 98% | 11% |
| 20251212 | 4,650 | 4,670 | 4,565 | 4,580 | 56,800 | 10,500 | 100% | ▼▼ | 1177 | 0 | 0 | 98% | 11% |
| 20251215 | 4,605 | 4,635 | 4,520 | 4,595 | 83,000 | 26,200 | 100% | ▲ | 7771 | 0 | 0 | 98% | 10% |
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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 5,200 | 5,600 | 1,900 | 300 | 3,300 | 5,300 |
| 2025-11-28 | 8,800 | 19,300 | 4,200 | 6,200 | 4,600 | 13,100 |
| 2025-11-21 | 8,400 | 13,500 | 2,000 | 6,100 | 6,400 | 7,400 |
| 2025-11-14 | 9,700 | 9,400 | 2,600 | 6,100 | 7,100 | 3,300 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2024-05-20 11:01 | S100TGNB | ブランデス・インベストメント・パートナーズ・エル・ピー | 大量保有報告書（特例対象株券等） |
| 2024-03-22 09:37 | S100T2I9 | 株式会社八十二銀行 | 変更報告書 |