[4554]富士製薬:【後発医薬品】不妊症治療剤とX線診断用の血管造影剤
Yahoo! 【プライム/医薬品】 売上高:461380 当期純利益:61460 総資産:900000 時価:361億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250728 | 1,407 | 1,421 | 1,405 | 1,419 | 53,500 | -4,600 | 102% | ▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 7% |
| 20250729 | 1,407 | 1,413 | 1,396 | 1,413 | 48,000 | -5,500 | 100% | ▼ | 8858 | 0 | 0 | 100% | 7% |
| 20250730 | 1,393 | 1,393 | 1,372 | 1,384 | 105,200 | 57,200 | 98% | ▼▼ | 7777 | 0 | 14 | 98% | 5% |
| 20250731 | 1,384 | 1,414 | 1,384 | 1,406 | 49,000 | -56,200 | 102% | ▲ | 2282 | 0 | 9 | 99% | 6% |
| 20250801 | 1,401 | 1,410 | 1,386 | 1,392 | 82,900 | 33,900 | 99% | ▼ | 7117 | 0 | 0 | 98% | 5% |
| 20250804 | 1,380 | 1,386 | 1,373 | 1,379 | 70,800 | -12,100 | 99% | ▼▼ | 8888 | 0 | 7 | 97% | 4% |
| 20250805 | 1,379 | 1,399 | 1,378 | 1,391 | 33,300 | -37,500 | 101% | ▲ | 2282 | 0 | 6 | 98% | 5% |
| 20250806 | 1,393 | 1,413 | 1,393 | 1,410 | 45,600 | 12,300 | 101% | ▲▲ | 1111 | 0 | 9 | 99% | 6% |
| 20250807 | 1,425 | 1,430 | 1,410 | 1,415 | 86,400 | 40,800 | 100% | ▲▲▲ | 1111 | 41 | 0 | 100% | 7% |
| 20250808 | 1,396 | 1,420 | 1,366 | 1,397 | 117,200 | 30,800 | 99% | ▼ | 7777 | 0 | 7 | 98% | 5% |
| 20250812 | 1,400 | 1,423 | 1,399 | 1,421 | 87,700 | -29,500 | 102% | ▲ | 2222 | 0 | 0 | 100% | 7% |
| 20250813 | 1,421 | 1,455 | 1,421 | 1,455 | 132,600 | 44,900 | 102% | ▲▲ | 1111 | 40 | 0 | 100% | 10% |
| 20250814 | 1,455 | 1,455 | 1,444 | 1,446 | 51,800 | -80,800 | 99% | ▼ | 5228 | 0 | 0 | 99% | 9% |
| 20250815 | 1,446 | 1,455 | 1,443 | 1,450 | 49,600 | -2,200 | 100% | ▲ | 5882 | 0 | 0 | 100% | 8% |
| 20250818 | 1,450 | 1,467 | 1,449 | 1,450 | 77,800 | 28,200 | 100% | -- | 1114 | 0 | 0 | 100% | 8% |
| 20250819 | 1,450 | 1,475 | 1,445 | 1,467 | 53,400 | -24,400 | 101% | ▲ | 2852 | 0 | 0 | 100% | 6% |
| 20250820 | 1,467 | 1,471 | 1,462 | 1,462 | 50,000 | -3,400 | 100% | ▼ | 8228 | 0 | 0 | 100% | 6% |
| 20250821 | 1,460 | 1,475 | 1,457 | 1,467 | 66,500 | 16,500 | 100% | ▲ | 1771 | 0 | 0 | 100% | 6% |
| 20250822 | 1,467 | 1,473 | 1,460 | 1,470 | 27,900 | -38,600 | 100% | ▲▲ | 8222 | 0 | 0 | 100% | 7% |
| 20250825 | 1,475 | 1,475 | 1,451 | 1,455 | 39,200 | 11,300 | 99% | ▼ | 1717 | 0 | 0 | 99% | 6% |
| 20250826 | 1,455 | 1,463 | 1,437 | 1,455 | 66,100 | 26,900 | 100% | -- | 7774 | 0 | 0 | 99% | 6% |
| 20250827 | 1,457 | 1,475 | 1,457 | 1,462 | 62,500 | -3,600 | 100% | ▲ | 2222 | 0 | 0 | 99% | 6% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 163,700 | 6,000 | 125,200 | 100 | 38,500 | 5,900 |
| 2025-08-15 | 169,700 | 6,400 | 132,000 | 0 | 37,700 | 6,400 |
| 2025-08-08 | 190,700 | 5,100 | 139,500 | 0 | 51,200 | 5,100 |
| 2025-08-01 | 191,600 | 4,800 | 136,700 | 0 | 54,900 | 4,800 |