[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:391億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250818 | 1,450 | 1,467 | 1,449 | 1,450 | 77,800 | 28,200 | 100% | -- | 1114 | 0 | 11 | 100% | 8% |
| 20250819 | 1,450 | 1,475 | 1,445 | 1,467 | 53,400 | -24,400 | 101% | ▲ | 2852 | 0 | 10 | 100% | 6% |
| 20250820 | 1,467 | 1,471 | 1,462 | 1,462 | 50,000 | -3,400 | 100% | ▼ | 8228 | 0 | 13 | 100% | 6% |
| 20250821 | 1,460 | 1,475 | 1,457 | 1,467 | 66,500 | 16,500 | 100% | ▲ | 1771 | 0 | 8 | 100% | 6% |
| 20250822 | 1,467 | 1,473 | 1,460 | 1,470 | 27,900 | -38,600 | 100% | ▲▲ | 8222 | 0 | 11 | 100% | 7% |
| 20250825 | 1,475 | 1,475 | 1,451 | 1,455 | 39,200 | 11,300 | 99% | ▼ | 1717 | 0 | 10 | 99% | 6% |
| 20250826 | 1,455 | 1,463 | 1,437 | 1,455 | 66,100 | 26,900 | 100% | -- | 7774 | 0 | 5 | 99% | 6% |
| 20250827 | 1,457 | 1,475 | 1,457 | 1,462 | 62,500 | -3,600 | 100% | ▲ | 2222 | 0 | 4 | 99% | 6% |
| 20250828 | 1,485 | 1,499 | 1,466 | 1,497 | 110,500 | 48,000 | 102% | ▲▲ | 1111 | 40 | 7 | 100% | 9% |
| 20250829 | 1,500 | 1,521 | 1,500 | 1,508 | 130,500 | 20,000 | 101% | ▲▲▲ | 1111 | 41 | 7 | 100% | 9% |
| 20250901 | 1,600 | 1,600 | 1,516 | 1,534 | 264,600 | 134,100 | 102% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 11% |
| 20250902 | 1,536 | 1,541 | 1,521 | 1,535 | 115,000 | -149,600 | 100% | ▲▲▲▲▲ | 8282 | 0 | 8 | 100% | 10% |
| 20250903 | 1,535 | 1,539 | 1,511 | 1,520 | 134,800 | 19,800 | 99% | ▼ | 7777 | 0 | 6 | 99% | 9% |
| 20250904 | 1,525 | 1,540 | 1,514 | 1,532 | 109,100 | -25,700 | 101% | ▲ | 2282 | 0 | 4 | 100% | 10% |
| 20250905 | 1,547 | 1,575 | 1,546 | 1,575 | 119,500 | 10,400 | 103% | ▲▲ | 1111 | 40 | 0 | 100% | 13% |
| 20250908 | 1,575 | 1,597 | 1,566 | 1,590 | 109,400 | -10,100 | 101% | ▲▲▲ | 2222 | 0 | 0 | 100% | 12% |
| 20250909 | 1,585 | 1,618 | 1,580 | 1,605 | 127,100 | 17,700 | 101% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 11% |
| 20250910 | 1,600 | 1,619 | 1,600 | 1,612 | 96,900 | -30,200 | 100% | ▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 11% |
| 20250911 | 1,615 | 1,615 | 1,603 | 1,614 | 63,000 | -33,900 | 100% | ▲▲▲▲▲▲ | 8222 | 0 | 0 | 100% | 11% |
| 20250912 | 1,610 | 1,613 | 1,585 | 1,593 | 138,600 | 75,600 | 99% | ▼ | 7777 | 0 | 0 | 99% | 10% |
| 20250916 | 1,586 | 1,587 | 1,562 | 1,583 | 90,200 | -48,400 | 99% | ▼▼ | 8888 | 51 | 0 | 98% | 9% |
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 |
|---|---|---|---|---|---|---|
| 2025-09-05 | 202,200 | 5,300 | 146,900 | 100 | 55,300 | 5,200 |
| 2025-08-29 | 190,700 | 5,200 | 139,000 | 100 | 51,700 | 5,100 |
| 2025-08-22 | 163,700 | 6,000 | 125,200 | 100 | 38,500 | 5,900 |