[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:1863億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260519 | 3,580 | 3,765 | 3,500 | 3,750 | 720,300 | 664,200 | 104% | ▲ | 1771 | 10 | 2 | 77% | 4% |
| 20260522 | 3,995 | 4,270 | 3,995 | 4,155 | 338,200 | 132,300 | 105% | ▲▲▲▲ | 1111 | 40 | 0 | 89% | 15% |
| 20260512 | 4,400 | 4,440 | 4,230 | 4,375 | 229,800 | 85,600 | 98% | ▼ | 7747 | 0 | 0 | 90% | 1% |
| 20260515 | 4,360 | 4,400 | 4,280 | 4,305 | 99,100 | 30,400 | 98% | ▼ | 4717 | 0 | 0 | 89% | 0% |
| 20260527 | 4,010 | 4,055 | 3,965 | 4,010 | 112,500 | 28,000 | 100% | ▼▼▼ | 1117 | 24 | 0 | 88% | 11% |
| 20260528 | 4,010 | 4,050 | 3,875 | 3,875 | 128,400 | 15,900 | 97% | ▼▼▼▼ | 7747 | 51 | 0 | 85% | 7% |
| 20260511 | 4,400 | 4,485 | 4,400 | 4,460 | 144,200 | 9,500 | 102% | ▲▲▲ | 1111 | 40 | 0 | 92% | 3% |
| 20260508 | 4,360 | 4,405 | 4,320 | 4,370 | 134,700 | -5,400 | 100% | ▲▲ | 8222 | 0 | 0 | 90% | 1% |
| 20260529 | 3,900 | 3,945 | 3,875 | 3,890 | 118,300 | -10,100 | 100% | ▲ | 8582 | 0 | 0 | 86% | 8% |
| 20260507 | 4,340 | 4,420 | 4,300 | 4,360 | 140,100 | -25,500 | 101% | ▲ | 2882 | 0 | 0 | 90% | 1% |
| 20260518 | 3,605 | 3,605 | 3,605 | 3,605 | 56,100 | -43,000 | 84% | ▼▼ | 8888 | 51 | 3 | 74% | 0% |
| 20260514 | 4,345 | 4,400 | 4,300 | 4,390 | 68,700 | -49,700 | 101% | ▲ | 8822 | 0 | 0 | 91% | 2% |
| 20260521 | 3,920 | 3,975 | 3,890 | 3,970 | 205,900 | -58,600 | 103% | ▲▲▲ | 2222 | 0 | 2 | 84% | 10% |
| 20260525 | 4,145 | 4,175 | 3,975 | 4,025 | 232,800 | -105,400 | 97% | ▼ | 8828 | 0 | 0 | 88% | 12% |
| 20260513 | 4,340 | 4,420 | 4,315 | 4,345 | 118,400 | -111,400 | 99% | ▼▼ | 8288 | 0 | 0 | 90% | 1% |
| 20260526 | 3,995 | 4,030 | 3,920 | 4,015 | 84,500 | -148,300 | 100% | ▼▼ | 8888 | 0 | 0 | 88% | 11% |
| 20260520 | 3,805 | 3,905 | 3,780 | 3,870 | 264,500 | -455,800 | 103% | ▲▲ | 2222 | 0 | 3 | 80% | 7% |
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 |
|---|---|---|---|---|---|---|
| 2026-05-15 | 17,100 | 26,200 | 2,200 | 100 | 14,900 | 26,100 |
| 2026-05-22 | 21,700 | 37,200 | 3,500 | 300 | 18,200 | 36,900 |
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） |