[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:2012億円
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 | 4,550 | 4,555 | 4,500 | 4,530 | 80,200 | 38,300 | 100% | ▼▼ | 7777 | 0 | 0 | 100% | 6% |
20250910 | 4,530 | 4,570 | 4,500 | 4,550 | 46,200 | -34,000 | 100% | ▲ | 2582 | 0 | 0 | 100% | 7% |
20250911 | 4,535 | 4,560 | 4,500 | 4,525 | 40,200 | -6,000 | 99% | ▼ | 8528 | 0 | 0 | 99% | 6% |
20250912 | 4,490 | 4,525 | 4,470 | 4,470 | 67,200 | 27,000 | 99% | ▼▼ | 7777 | 0 | 0 | 98% | 5% |
20250916 | 4,470 | 4,490 | 4,435 | 4,475 | 70,600 | 3,400 | 100% | ▲ | 7771 | 0 | 0 | 98% | 5% |
20250917 | 4,420 | 4,425 | 4,360 | 4,395 | 57,400 | -13,200 | 98% | ▼ | 8888 | 51 | 0 | 97% | 3% |
20250918 | 4,400 | 4,410 | 4,355 | 4,405 | 70,500 | 13,100 | 100% | ▲ | 7771 | 0 | 0 | 97% | 3% |
20250919 | 4,405 | 4,450 | 4,380 | 4,445 | 169,100 | 98,600 | 101% | ▲▲ | 1111 | 40 | 0 | 98% | 4% |
20250922 | 4,445 | 4,480 | 4,410 | 4,460 | 51,600 | -117,500 | 100% | ▲▲▲ | 2222 | 0 | 0 | 98% | 5% |
20250924 | 4,490 | 4,515 | 4,420 | 4,420 | 66,300 | 14,700 | 99% | ▼ | 1117 | 0 | 0 | 97% | 3% |
20250925 | 4,470 | 4,475 | 4,425 | 4,450 | 50,700 | -15,600 | 101% | ▲ | 8282 | 0 | 0 | 98% | 4% |
20250926 | 4,420 | 4,460 | 4,420 | 4,445 | 75,000 | 24,300 | 100% | ▼ | 7777 | 0 | 0 | 98% | 3% |
20250929 | 4,425 | 4,430 | 4,365 | 4,380 | 59,700 | -15,300 | 99% | ▼▼ | 8828 | 0 | 0 | 96% | 1% |
20250930 | 4,310 | 4,350 | 4,255 | 4,300 | 58,500 | -1,200 | 98% | ▼▼▼ | 8888 | 24 | 0 | 95% | 0% |
20251001 | 4,285 | 4,285 | 4,210 | 4,255 | 85,600 | 27,100 | 99% | ▼▼▼▼ | 7777 | 24 | 0 | 94% | 0% |
20251002 | 4,255 | 4,260 | 4,150 | 4,220 | 81,400 | -4,200 | 99% | ▼▼▼▼▼ | 8888 | 24 | 0 | 93% | 0% |
20251003 | 4,220 | 4,255 | 4,175 | 4,230 | 54,300 | -27,100 | 100% | ▲ | 8282 | 0 | 0 | 93% | 0% |
20251006 | 4,280 | 4,310 | 4,245 | 4,260 | 76,400 | 22,100 | 101% | ▲▲ | 1111 | 40 | 0 | 94% | 1% |
20251007 | 4,260 | 4,285 | 4,255 | 4,265 | 49,900 | -26,500 | 100% | ▲▲▲ | 8282 | 0 | 0 | 94% | 1% |
20251008 | 4,290 | 4,345 | 4,265 | 4,265 | 58,900 | 9,000 | 100% | -- | 1114 | 0 | 0 | 94% | 1% |
20251009 | 4,255 | 4,290 | 4,255 | 4,285 | 40,600 | -18,300 | 100% | ▲ | 8882 | 51 | 0 | 94% | 2% |
20251010 | 4,245 | 4,285 | 4,200 | 4,200 | 55,200 | 14,600 | 98% | ▼ | 7777 | 0 | 0 | 93% | 0% |
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 | 7,900 | 14,500 | 1,500 | 6,600 | 6,400 | 7,900 |
2025-09-26 | 4,800 | 14,600 | 1,300 | 6,600 | 3,500 | 8,000 |
2025-09-19 | 4,400 | 14,000 | 1,600 | 6,700 | 2,800 | 7,300 |
2025-09-12 | 3,100 | 15,800 | 1,700 | 6,700 | 1,400 | 9,100 |
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 |