[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/医薬品】 売上高:883300 当期純利益:119610 総資産:2440590 時価:2057億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250730 | 4,070 | 4,305 | 4,060 | 4,245 | 300,600 | 150,900 | 99% | ▼ | 7777 | 0 | 2 | 98% | 7% |
| 20250731 | 4,315 | 4,500 | 4,315 | 4,465 | 272,400 | -28,200 | 105% | ▲ | 2222 | 0 | 0 | 100% | 13% |
| 20250729 | 4,235 | 4,340 | 4,210 | 4,305 | 149,700 | 72,100 | 101% | ▲ | 4771 | 0 | 3 | 99% | 9% |
| 20250801 | 4,450 | 4,475 | 4,390 | 4,405 | 121,900 | -150,500 | 99% | ▼ | 8228 | 0 | 0 | 99% | 11% |
| 20250808 | 4,505 | 4,515 | 4,330 | 4,360 | 121,900 | 56,600 | 96% | ▼ | 7717 | 0 | 0 | 96% | 7% |
| 20250812 | 4,395 | 4,395 | 4,315 | 4,350 | 89,600 | -32,300 | 100% | ▼▼ | 8888 | 0 | 0 | 96% | 6% |
| 20250822 | 4,305 | 4,330 | 4,280 | 4,330 | 81,000 | 22,000 | 101% | ▲ | 1171 | 0 | 0 | 96% | 2% |
| 20250826 | 4,285 | 4,330 | 4,270 | 4,295 | 79,200 | 28,100 | 101% | ▲ | 1171 | 0 | 0 | 95% | 1% |
| 20250804 | 4,390 | 4,460 | 4,345 | 4,445 | 78,700 | -43,200 | 101% | ▲ | 8882 | 0 | 0 | 100% | 12% |
| 20250728 | 4,310 | 4,340 | 4,275 | 4,275 | 77,600 | -43,800 | 99% | ▼ | 8228 | 0 | 0 | 99% | 8% |
| 20250827 | 4,295 | 4,315 | 4,260 | 4,310 | 72,700 | -6,500 | 100% | ▲▲ | 8822 | 0 | 0 | 95% | 2% |
| 20250814 | 4,330 | 4,330 | 4,260 | 4,305 | 65,700 | 17,400 | 99% | ▼▼▼▼ | 7777 | 24 | 0 | 95% | 4% |
| 20250807 | 4,455 | 4,590 | 4,455 | 4,525 | 65,300 | 13,300 | 101% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 12% |
| 20250805 | 4,420 | 4,475 | 4,375 | 4,450 | 60,500 | -18,200 | 100% | ▲▲ | 2222 | 0 | 0 | 100% | 12% |
| 20250821 | 4,320 | 4,320 | 4,260 | 4,290 | 59,000 | 4,000 | 99% | ▼▼ | 7777 | 0 | 0 | 95% | 1% |
| 20250815 | 4,315 | 4,335 | 4,265 | 4,290 | 56,400 | -9,300 | 100% | ▼▼▼▼▼ | 2288 | 51 | 0 | 95% | 4% |
| 20250818 | 4,290 | 4,335 | 4,285 | 4,320 | 55,100 | -1,300 | 101% | ▲ | 5282 | 51 | 0 | 95% | 4% |
| 20250820 | 4,345 | 4,365 | 4,290 | 4,320 | 55,000 | 16,400 | 99% | ▼ | 1717 | 0 | 0 | 95% | 4% |
| 20250806 | 4,440 | 4,505 | 4,440 | 4,500 | 52,000 | -8,500 | 101% | ▲▲▲ | 2222 | 0 | 0 | 100% | 12% |
| 20250825 | 4,300 | 4,310 | 4,265 | 4,265 | 51,100 | -29,900 | 98% | ▼ | 8888 | 0 | 0 | 94% | 0% |
| 20250813 | 4,345 | 4,375 | 4,300 | 4,335 | 48,300 | -41,300 | 100% | ▼▼▼ | 8888 | 24 | 0 | 96% | 5% |
| 20250828 | 4,300 | 4,320 | 4,265 | 4,295 | 44,300 | -28,400 | 100% | ▼ | 2228 | 0 | 0 | 95% | 1% |
| 20250819 | 4,340 | 4,345 | 4,310 | 4,345 | 38,600 | -16,500 | 101% | ▲▲ | 2222 | 51 | 0 | 96% | 5% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 7,700 | 18,100 | 3,300 | 6,700 | 4,400 | 11,400 |
| 2025-08-08 | 5,800 | 14,800 | 2,500 | 6,600 | 3,300 | 8,200 |
| 2025-08-15 | 8,000 | 15,200 | 3,300 | 6,600 | 4,700 | 8,600 |
| 2025-08-22 | 9,100 | 15,000 | 4,700 | 6,600 | 4,400 | 8,400 |
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） |