[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:2081億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251020 | 4,175 | 4,185 | 4,140 | 4,170 | 36,800 | -3,200 | 101% | ▲ | 8222 | 51 | 0 | 93% | 2% |
| 20251021 | 4,165 | 4,175 | 4,140 | 4,140 | 45,300 | 8,500 | 99% | ▼ | 7477 | 0 | 0 | 93% | 1% |
| 20251022 | 4,140 | 4,180 | 4,140 | 4,155 | 52,900 | 7,600 | 100% | ▲ | 1471 | 0 | 0 | 93% | 1% |
| 20251023 | 4,175 | 4,220 | 4,150 | 4,190 | 42,700 | -10,200 | 101% | ▲▲ | 2222 | 0 | 0 | 94% | 2% |
| 20251024 | 4,200 | 4,215 | 4,135 | 4,140 | 53,700 | 11,000 | 99% | ▼ | 7717 | 0 | 0 | 93% | 1% |
| 20251027 | 4,140 | 4,195 | 4,140 | 4,195 | 38,800 | -14,900 | 101% | ▲ | 8282 | 0 | 0 | 96% | 2% |
| 20251028 | 4,190 | 4,190 | 4,100 | 4,100 | 39,600 | 800 | 98% | ▼ | 7717 | 51 | 0 | 95% | 0% |
| 20251029 | 4,080 | 4,095 | 3,970 | 3,970 | 66,400 | 26,800 | 97% | ▼▼ | 7777 | 0 | 16 | 93% | 0% |
| 20251030 | 4,010 | 4,010 | 3,950 | 3,990 | 90,200 | 23,800 | 101% | ▲ | 7771 | 0 | 13 | 93% | 1% |
| 20251031 | 3,975 | 4,030 | 3,970 | 4,025 | 67,900 | -22,300 | 101% | ▲▲ | 2282 | 0 | 11 | 94% | 1% |
| 20251104 | 3,980 | 4,040 | 3,955 | 4,000 | 84,500 | 16,600 | 99% | ▼ | 1717 | 0 | 10 | 93% | 1% |
| 20251105 | 3,860 | 4,075 | 3,835 | 4,010 | 162,300 | 77,800 | 100% | ▲ | 1771 | 0 | 4 | 94% | 1% |
| 20251106 | 3,975 | 4,075 | 3,960 | 4,015 | 141,000 | -21,300 | 100% | ▲▲ | 5222 | 0 | 8 | 94% | 1% |
| 20251107 | 4,005 | 4,020 | 3,975 | 4,020 | 61,600 | -79,400 | 100% | ▲▲▲ | 8222 | 0 | 8 | 94% | 1% |
| 20251110 | 4,020 | 4,145 | 4,010 | 4,095 | 103,900 | 42,300 | 102% | ▲▲▲▲ | 1111 | 40 | 8 | 98% | 3% |
| 20251111 | 4,090 | 4,105 | 4,010 | 4,090 | 46,800 | -57,100 | 100% | ▼ | 8528 | 0 | 8 | 97% | 3% |
| 20251112 | 4,140 | 4,180 | 4,110 | 4,130 | 74,500 | 27,700 | 101% | ▲ | 1111 | 0 | 0 | 98% | 4% |
| 20251113 | 4,130 | 4,160 | 4,110 | 4,135 | 63,700 | -10,800 | 100% | ▲▲ | 8582 | 51 | 6 | 99% | 4% |
| 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 | 0 | 100% | 5% |
| 20251118 | 4,145 | 4,230 | 4,145 | 4,215 | 63,400 | -15,500 | 101% | ▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 6% |
| 20251119 | 4,230 | 4,275 | 4,220 | 4,260 | 81,500 | 18,100 | 101% | ▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 7% |
| 20251120 | 4,325 | 4,365 | 4,290 | 4,345 | 90,000 | 8,500 | 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 |
|---|---|---|---|---|---|---|
| 2025-11-14 | 9,700 | 9,400 | 2,600 | 6,100 | 7,100 | 3,300 |
| 2025-11-07 | 10,900 | 9,300 | 2,400 | 6,100 | 8,500 | 3,200 |
| 2025-10-31 | 14,600 | 13,300 | 3,000 | 6,100 | 11,600 | 7,200 |
| 2025-10-24 | 10,000 | 12,800 | 4,100 | 6,100 | 5,900 | 6,700 |
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 |