[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:2318億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260323 | 4,475 | 4,480 | 4,390 | 4,420 | 69,600 | -114,200 | 97% | ▼▼ | 8888 | 0 | 4 | 88% | 0% |
| 20260319 | 4,565 | 4,595 | 4,505 | 4,535 | 183,800 | 108,500 | 99% | ▼ | 7717 | 0 | 9 | 91% | 1% |
| 20260324 | 4,490 | 4,600 | 4,455 | 4,600 | 104,300 | 34,700 | 104% | ▲ | 1111 | 0 | 4 | 92% | 4% |
| 20260325 | 4,670 | 4,705 | 4,635 | 4,650 | 95,300 | -9,000 | 101% | ▲▲ | 2222 | 0 | 0 | 93% | 5% |
| 20260331 | 4,640 | 4,685 | 4,615 | 4,650 | 77,800 | -10,300 | 100% | ▼▼ | 2228 | 0 | 0 | 97% | 5% |
| 20260330 | 4,550 | 4,675 | 4,535 | 4,670 | 88,100 | -7,400 | 98% | ▼ | 8888 | 0 | 3 | 96% | 6% |
| 20260413 | 4,700 | 4,745 | 4,685 | 4,700 | 77,400 | 7,700 | 100% | -- | 7174 | 0 | 0 | 97% | 6% |
| 20260410 | 4,745 | 4,790 | 4,670 | 4,700 | 69,700 | -2,700 | 99% | ▼▼▼ | 8888 | 24 | 0 | 97% | 6% |
| 20260326 | 4,700 | 4,710 | 4,650 | 4,700 | 72,900 | -22,400 | 101% | ▲▲▲ | 2222 | 0 | 0 | 94% | 6% |
| 20260414 | 4,700 | 4,760 | 4,690 | 4,735 | 60,700 | -16,700 | 101% | ▲ | 2252 | 0 | 0 | 97% | 7% |
| 20260327 | 4,705 | 4,765 | 4,695 | 4,765 | 95,500 | 22,600 | 101% | ▲▲▲▲ | 1111 | 40 | 0 | 95% | 8% |
| 20260409 | 4,780 | 4,850 | 4,770 | 4,770 | 72,400 | 11,100 | 99% | ▼▼ | 7777 | 0 | 0 | 98% | 8% |
| 20260416 | 4,785 | 4,820 | 4,785 | 4,785 | 29,000 | -32,100 | 99% | ▼ | 5228 | 0 | 0 | 98% | 8% |
| 20260408 | 4,905 | 4,905 | 4,795 | 4,800 | 61,300 | 14,300 | 99% | ▼ | 1417 | 0 | 0 | 99% | 9% |
| 20260401 | 4,720 | 4,810 | 4,700 | 4,810 | 65,300 | -12,500 | 103% | ▲ | 2222 | 0 | 0 | 100% | 9% |
| 20260415 | 4,770 | 4,820 | 4,760 | 4,815 | 61,100 | 400 | 102% | ▲▲ | 1111 | 40 | 0 | 99% | 9% |
| 20260403 | 4,870 | 4,920 | 4,780 | 4,825 | 37,700 | -79,600 | 99% | ▼ | 8888 | 51 | 0 | 99% | 9% |
| 20260406 | 4,895 | 4,925 | 4,825 | 4,830 | 65,400 | 27,700 | 100% | ▲ | 1111 | 51 | 0 | 99% | 9% |
| 20260407 | 4,825 | 4,870 | 4,795 | 4,835 | 47,000 | -18,400 | 100% | ▲▲ | 8882 | 0 | 0 | 99% | 9% |
| 20260417 | 4,785 | 4,850 | 4,785 | 4,840 | 58,500 | 29,500 | 101% | ▲ | 1441 | 0 | 0 | 99% | 10% |
| 20260402 | 4,905 | 4,940 | 4,860 | 4,865 | 117,300 | 52,000 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 10% |
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 |
|---|---|---|---|---|---|---|
| 2026-03-19 | 9,600 | 6,600 | 2,600 | 100 | 7,000 | 6,500 |
| 2026-03-27 | 5,900 | 9,700 | 1,500 | 100 | 4,400 | 9,600 |
| 2026-04-03 | 6,600 | 9,800 | 1,800 | 100 | 4,800 | 9,700 |
| 2026-04-10 | 7,900 | 700 | 1,700 | 100 | 6,200 | 600 |
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） |