[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:2093億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260415 | 4,770 | 4,820 | 4,760 | 4,815 | 61,100 | 400 | 102% | ▲▲ | 1111 | 40 | 0 | 99% | 9% |
| 20260417 | 4,785 | 4,850 | 4,785 | 4,840 | 58,500 | 29,500 | 101% | ▲ | 1441 | 0 | 0 | 99% | 10% |
| 20260408 | 4,905 | 4,905 | 4,795 | 4,800 | 61,300 | 14,300 | 99% | ▼ | 1417 | 0 | 0 | 99% | 9% |
| 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% |
| 20260420 | 4,840 | 4,840 | 4,750 | 4,750 | 50,500 | -8,000 | 98% | ▼ | 8828 | 0 | 0 | 98% | 3% |
| 20260410 | 4,745 | 4,790 | 4,670 | 4,700 | 69,700 | -2,700 | 99% | ▼▼▼ | 8888 | 24 | 0 | 97% | 6% |
| 20260413 | 4,700 | 4,745 | 4,685 | 4,700 | 77,400 | 7,700 | 100% | -- | 7174 | 0 | 0 | 97% | 6% |
| 20260414 | 4,700 | 4,760 | 4,690 | 4,735 | 60,700 | -16,700 | 101% | ▲ | 2252 | 0 | 0 | 97% | 7% |
| 20260421 | 4,730 | 4,735 | 4,640 | 4,650 | 50,700 | 200 | 98% | ▼▼ | 7777 | 0 | 0 | 96% | 0% |
| 20260422 | 4,615 | 4,640 | 4,540 | 4,570 | 59,200 | 8,500 | 98% | ▼▼▼ | 7777 | 24 | 0 | 94% | 0% |
| 20260424 | 4,520 | 4,580 | 4,520 | 4,565 | 70,300 | -400 | 101% | ▲ | 2282 | 0 | 0 | 94% | 1% |
| 20260427 | 4,505 | 4,595 | 4,505 | 4,555 | 63,800 | -6,500 | 100% | ▼ | 2888 | 0 | 0 | 94% | 0% |
| 20260423 | 4,525 | 4,550 | 4,490 | 4,540 | 70,700 | 11,500 | 99% | ▼▼▼▼ | 7777 | 24 | 0 | 93% | 0% |
| 20260428 | 4,555 | 4,560 | 4,465 | 4,545 | 105,900 | 42,100 | 100% | ▼▼ | 7717 | 0 | 0 | 93% | 0% |
| 20260430 | 4,510 | 4,520 | 4,335 | 4,375 | 196,200 | 90,300 | 96% | ▼▼▼ | 7777 | 24 | 0 | 90% | 0% |
| 20260507 | 4,340 | 4,420 | 4,300 | 4,360 | 140,100 | -25,500 | 101% | ▲ | 2882 | 0 | 0 | 90% | 1% |
| 20260508 | 4,360 | 4,405 | 4,320 | 4,370 | 134,700 | -5,400 | 100% | ▲▲ | 8222 | 0 | 0 | 90% | 1% |
| 20260501 | 4,400 | 4,410 | 4,310 | 4,320 | 165,600 | -30,600 | 99% | ▼▼▼▼ | 8888 | 24 | 0 | 89% | 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 |
|---|---|---|---|---|---|---|
| 2026-04-10 | 7,900 | 700 | 1,700 | 100 | 6,200 | 600 |
| 2026-04-17 | 7,500 | 4,100 | 1,800 | 200 | 5,700 | 3,900 |
| 2026-04-24 | 10,600 | 1,700 | 1,900 | 100 | 8,700 | 1,600 |
| 2026-05-01 | 12,900 | 5,000 | 2,200 | 100 | 10,700 | 4,900 |
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） |