[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:2218億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260212 | 4,660 | 4,675 | 4,615 | 4,630 | 72,800 | -58,600 | 99% | ▼ | 8228 | 0 | 0 | 97% | 2% |
| 20260113 | 4,780 | 4,815 | 4,755 | 4,765 | 46,400 | -32,500 | 100% | ▼ | 2288 | 0 | 0 | 100% | 4% |
| 20260209 | 4,600 | 4,600 | 4,545 | 4,565 | 66,600 | -27,000 | 101% | ▲ | 8252 | 0 | 0 | 96% | 1% |
| 20260206 | 4,600 | 4,605 | 4,520 | 4,530 | 93,600 | -21,200 | 98% | ▼▼▼ | 8888 | 24 | 0 | 95% | 0% |
| 20260128 | 4,600 | 4,605 | 4,510 | 4,530 | 65,400 | -19,300 | 97% | ▼▼▼ | 8888 | 24 | 0 | 95% | 0% |
| 20260203 | 4,625 | 4,725 | 4,605 | 4,675 | 88,800 | -16,000 | 101% | ▲▲▲▲ | 2282 | 0 | 0 | 98% | 3% |
| 20260130 | 4,595 | 4,645 | 4,540 | 4,600 | 80,200 | -14,500 | 101% | ▲▲ | 2222 | 0 | 0 | 96% | 2% |
| 20260116 | 4,690 | 4,725 | 4,650 | 4,725 | 36,400 | -8,600 | 100% | -- | 8885 | 0 | 0 | 99% | 4% |
| 20260121 | 4,665 | 4,675 | 4,635 | 4,650 | 41,400 | -1,900 | 99% | ▼ | 8888 | 0 | 0 | 97% | 2% |
| 20260115 | 4,725 | 4,775 | 4,710 | 4,725 | 45,000 | -1,500 | 100% | -- | 8285 | 0 | 0 | 99% | 4% |
| 20260114 | 4,765 | 4,790 | 4,705 | 4,725 | 46,500 | 100 | 99% | ▼▼ | 7777 | 0 | 0 | 99% | 4% |
| 20260119 | 4,730 | 4,730 | 4,675 | 4,680 | 37,200 | 800 | 99% | ▼ | 1117 | 51 | 0 | 98% | 3% |
| 20260122 | 4,650 | 4,725 | 4,650 | 4,715 | 44,600 | 3,200 | 101% | ▲ | 1171 | 0 | 0 | 99% | 3% |
| 20260120 | 4,675 | 4,695 | 4,645 | 4,690 | 43,300 | 6,100 | 100% | ▲ | 7771 | 0 | 0 | 98% | 3% |
| 20260123 | 4,745 | 4,795 | 4,735 | 4,775 | 51,800 | 7,200 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 4% |
| 20260126 | 4,705 | 4,730 | 4,660 | 4,715 | 62,400 | 10,600 | 99% | ▼ | 7777 | 0 | 0 | 99% | 2% |
| 20260205 | 4,690 | 4,705 | 4,620 | 4,620 | 114,800 | 11,300 | 99% | ▼▼ | 7717 | 0 | 0 | 97% | 2% |
| 20260204 | 4,675 | 4,745 | 4,650 | 4,650 | 103,500 | 14,700 | 99% | ▼ | 1117 | 0 | 0 | 97% | 3% |
| 20260127 | 4,650 | 4,675 | 4,625 | 4,660 | 84,700 | 22,300 | 99% | ▼▼ | 7777 | 0 | 0 | 97% | 1% |
| 20260202 | 4,660 | 4,690 | 4,530 | 4,625 | 104,800 | 24,600 | 101% | ▲▲▲ | 1711 | 0 | 0 | 97% | 2% |
| 20260129 | 4,560 | 4,560 | 4,500 | 4,560 | 94,700 | 29,300 | 101% | ▲ | 7771 | 0 | 0 | 95% | 1% |
| 20260210 | 4,590 | 4,720 | 4,565 | 4,660 | 131,400 | 64,800 | 102% | ▲▲ | 1171 | 0 | 0 | 98% | 3% |
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 |
|---|---|---|---|---|---|---|
| 2026-01-16 | 6,000 | 8,000 | 2,500 | 300 | 3,500 | 7,700 |
| 2026-01-23 | 5,400 | 11,600 | 2,300 | 100 | 3,100 | 11,500 |
| 2026-01-30 | 8,000 | 15,600 | 2,500 | 100 | 5,500 | 15,500 |
| 2026-02-06 | 6,200 | 4,000 | 2,400 | 100 | 3,800 | 3,900 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2024-03-22 09:37 | S100T2I9 | 株式会社八十二銀行 | 変更報告書 |
| 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） |