[4553]東和薬品:【後発医薬品】開業医直販にくわえ医薬品卸も活用
Yahoo! 【プライム/08医薬品】 売上高:2595940 当期純利益:189860 総資産:4708230 時価:1875億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251205 | 3,270 | 3,390 | 3,265 | 3,340 | 251,600 | -116,000 | 103% | ▲▲ | 8222 | 0 | 4 | 100% | 20% |
| 20251208 | 3,385 | 3,450 | 3,365 | 3,390 | 179,200 | -72,400 | 101% | ▲▲▲ | 2222 | 0 | 7 | 100% | 21% |
| 20251212 | 3,500 | 3,520 | 3,445 | 3,490 | 74,000 | -62,000 | 100% | ▲ | 2282 | 0 | 8 | 99% | 18% |
| 20251201 | 3,265 | 3,265 | 3,200 | 3,210 | 86,500 | -60,200 | 98% | ▼ | 8228 | 0 | 8 | 98% | 15% |
| 20251209 | 3,435 | 3,450 | 3,410 | 3,415 | 136,700 | -42,500 | 101% | ▲▲▲▲ | 5222 | 0 | 7 | 100% | 19% |
| 20251218 | 3,640 | 3,685 | 3,575 | 3,655 | 162,600 | -37,600 | 101% | ▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 22% |
| 20251225 | 3,730 | 3,755 | 3,700 | 3,725 | 79,000 | -31,800 | 101% | ▲ | 2252 | 0 | 0 | 99% | 17% |
| 20251224 | 3,730 | 3,740 | 3,675 | 3,685 | 110,800 | -30,100 | 98% | ▼ | 8528 | 0 | 0 | 98% | 16% |
| 20251219 | 3,655 | 3,695 | 3,630 | 3,665 | 143,500 | -19,100 | 100% | ▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 18% |
| 20251226 | 3,720 | 3,730 | 3,695 | 3,705 | 61,400 | -17,600 | 99% | ▼ | 8888 | 51 | 0 | 99% | 16% |
| 20251222 | 3,685 | 3,685 | 3,640 | 3,675 | 134,200 | -9,300 | 100% | ▲▲▲▲▲▲▲ | 8222 | 0 | 0 | 100% | 19% |
| 20251211 | 3,505 | 3,505 | 3,425 | 3,475 | 136,000 | -3,600 | 99% | ▼ | 8228 | 0 | 9 | 99% | 18% |
| 20251210 | 3,415 | 3,520 | 3,405 | 3,515 | 139,600 | 2,900 | 103% | ▲▲▲▲▲ | 1771 | 0 | 6 | 100% | 20% |
| 20251223 | 3,680 | 3,750 | 3,675 | 3,745 | 140,900 | 6,700 | 102% | ▲▲▲▲▲▲▲▲ | 1171 | 0 | 0 | 100% | 18% |
| 20251229 | 3,705 | 3,745 | 3,700 | 3,720 | 81,000 | 19,600 | 100% | ▲ | 1171 | 51 | 0 | 99% | 17% |
| 20251202 | 3,195 | 3,235 | 3,160 | 3,225 | 106,300 | 19,800 | 100% | ▲ | 7771 | 51 | 5 | 99% | 16% |
| 20251230 | 3,720 | 3,720 | 3,640 | 3,640 | 106,100 | 25,100 | 98% | ▼ | 7717 | 0 | 0 | 97% | 14% |
| 20251217 | 3,605 | 3,670 | 3,565 | 3,630 | 200,200 | 25,100 | 102% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 21% |
| 20251216 | 3,550 | 3,610 | 3,520 | 3,575 | 175,100 | 46,200 | 101% | ▲▲▲ | 1111 | 41 | 6 | 100% | 21% |
| 20251215 | 3,500 | 3,550 | 3,490 | 3,525 | 128,900 | 54,900 | 101% | ▲▲ | 1141 | 0 | 7 | 100% | 19% |
| 20251203 | 3,220 | 3,225 | 3,180 | 3,185 | 161,500 | 55,200 | 99% | ▼ | 7117 | 0 | 4 | 98% | 14% |
| 20251204 | 3,185 | 3,445 | 3,180 | 3,255 | 367,600 | 206,100 | 102% | ▲ | 1471 | 10 | 3 | 100% | 17% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-12-04 | 4553 | JPM Securities Japan Co Ltd. | 568,976 | 1% | ▲ | |
| 2025-12-05 | 4553 | JPM Securities Japan Co Ltd. | 558,576 | 1% | ▼ | -10,400 |
| 2025-12-23 | 4553 | MERRILL LYNCH INTERNATIONAL | 259,931 | 1% | ▲ | |
| 2025-12-24 | 4553 | MERRILL LYNCH INTERNATIONAL | 290,604 | 1% | ▲ | 30,673 |
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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 38,900 | 44,500 | 13,600 | 31,400 | 25,300 | 13,100 |
| 2025-12-12 | 38,400 | 53,000 | 13,000 | 38,400 | 25,400 | 14,600 |
| 2025-12-19 | 68,700 | 58,500 | 32,500 | 38,500 | 36,200 | 20,000 |