[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:1928億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251027 | 4,140 | 4,195 | 4,140 | 4,195 | 38,800 | -14,900 | 101% | ▲ | 8282 | 0 | 0 | 96% | 2% |
| 20251023 | 4,175 | 4,220 | 4,150 | 4,190 | 42,700 | -10,200 | 101% | ▲▲ | 2222 | 0 | 0 | 94% | 2% |
| 20251009 | 4,255 | 4,290 | 4,255 | 4,285 | 40,600 | -18,300 | 100% | ▲ | 8882 | 51 | 0 | 94% | 2% |
| 20251020 | 4,175 | 4,185 | 4,140 | 4,170 | 36,800 | -3,200 | 101% | ▲ | 8222 | 51 | 0 | 93% | 2% |
| 20251016 | 4,170 | 4,170 | 4,100 | 4,170 | 43,100 | -13,300 | 101% | ▲▲ | 2822 | 0 | 0 | 93% | 2% |
| 20251031 | 3,975 | 4,030 | 3,970 | 4,025 | 67,900 | -22,300 | 101% | ▲▲ | 2282 | 0 | 0 | 94% | 1% |
| 20251030 | 4,010 | 4,010 | 3,950 | 3,990 | 90,200 | 23,800 | 101% | ▲ | 7771 | 0 | 0 | 93% | 1% |
| 20251024 | 4,200 | 4,215 | 4,135 | 4,140 | 53,700 | 11,000 | 99% | ▼ | 7717 | 0 | 0 | 93% | 1% |
| 20251022 | 4,140 | 4,180 | 4,140 | 4,155 | 52,900 | 7,600 | 100% | ▲ | 1471 | 0 | 0 | 93% | 1% |
| 20251021 | 4,165 | 4,175 | 4,140 | 4,140 | 45,300 | 8,500 | 99% | ▼ | 7477 | 0 | 0 | 93% | 1% |
| 20251017 | 4,170 | 4,190 | 4,135 | 4,145 | 40,000 | -3,100 | 99% | ▼ | 2258 | 0 | 0 | 93% | 1% |
| 20251015 | 4,125 | 4,150 | 4,120 | 4,130 | 56,400 | -2,300 | 101% | ▲ | 8282 | 0 | 0 | 92% | 1% |
| 20251008 | 4,290 | 4,345 | 4,265 | 4,265 | 58,900 | 9,000 | 100% | -- | 1114 | 0 | 0 | 94% | 1% |
| 20251007 | 4,260 | 4,285 | 4,255 | 4,265 | 49,900 | -26,500 | 100% | ▲▲▲ | 8282 | 0 | 0 | 94% | 1% |
| 20251006 | 4,280 | 4,310 | 4,245 | 4,260 | 76,400 | 22,100 | 101% | ▲▲ | 1111 | 40 | 0 | 94% | 1% |
| 20251014 | 4,130 | 4,165 | 4,085 | 4,105 | 58,700 | 3,500 | 98% | ▼▼ | 7777 | 0 | 0 | 92% | 0% |
| 20251010 | 4,245 | 4,285 | 4,200 | 4,200 | 55,200 | 14,600 | 98% | ▼ | 7777 | 0 | 0 | 93% | 0% |
| 20251003 | 4,220 | 4,255 | 4,175 | 4,230 | 54,300 | -27,100 | 100% | ▲ | 8282 | 0 | 0 | 93% | 0% |
| 20251002 | 4,255 | 4,260 | 4,150 | 4,220 | 81,400 | -4,200 | 99% | ▼▼▼▼▼ | 8888 | 24 | 0 | 93% | 0% |
| 20251028 | 4,190 | 4,190 | 4,100 | 4,100 | 39,600 | 800 | 98% | ▼ | 7717 | 51 | 0 | 95% | 0% |
| 20251029 | 4,080 | 4,095 | 3,970 | 3,970 | 66,400 | 26,800 | 97% | ▼▼ | 7777 | 0 | 0 | 93% | 0% |
| 20251001 | 4,285 | 4,285 | 4,210 | 4,255 | 85,600 | 27,100 | 99% | ▼▼▼▼ | 7777 | 24 | 0 | 94% | 0% |
| 20250930 | 4,310 | 4,350 | 4,255 | 4,300 | 58,500 | -1,200 | 98% | ▼▼▼ | 8888 | 24 | 0 | 95% | 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 |
|---|---|---|---|---|---|---|
| 2025-10-03 | 7,900 | 14,500 | 1,500 | 6,600 | 6,400 | 7,900 |
| 2025-10-10 | 9,600 | 14,300 | 2,400 | 6,600 | 7,200 | 7,700 |
| 2025-10-17 | 11,100 | 13,500 | 2,400 | 6,100 | 8,700 | 7,400 |
| 2025-10-24 | 10,000 | 12,800 | 4,100 | 6,100 | 5,900 | 6,700 |
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） |