[4559]ゼリア新薬:【製薬】消化器系中心滋養強壮剤など大衆薬も
Yahoo! 【プライム/08医薬品】 売上高:873110 当期純利益:99360 総資産:1591710 時価:1063億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251126 | 2,009 | 2,033 | 2,008 | 2,033 | 95,700 | -53,100 | 101% | ▲▲▲ | 2222 | 0 | 0 | 100% | 8% |
| 20251202 | 2,007 | 2,016 | 1,998 | 2,008 | 65,600 | -45,100 | 100% | ▼▼ | 8888 | 0 | 0 | 98% | 7% |
| 20251127 | 2,033 | 2,039 | 2,023 | 2,034 | 53,700 | -42,000 | 100% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 8% |
| 20251113 | 1,948 | 1,970 | 1,948 | 1,962 | 58,700 | -37,600 | 101% | ▲▲ | 2222 | 51 | 11 | 96% | 4% |
| 20251111 | 1,927 | 1,933 | 1,910 | 1,926 | 59,600 | -28,900 | 100% | ▼ | 8888 | 0 | 11 | 95% | 3% |
| 20251204 | 1,963 | 1,976 | 1,953 | 1,976 | 65,900 | -25,300 | 101% | ▲ | 8882 | 0 | 0 | 96% | 5% |
| 20251211 | 1,981 | 1,988 | 1,962 | 1,962 | 75,500 | -17,300 | 99% | ▼ | 8228 | 0 | 0 | 96% | 1% |
| 20251114 | 1,971 | 1,972 | 1,958 | 1,960 | 42,800 | -15,900 | 100% | ▼ | 2228 | 0 | 0 | 96% | 4% |
| 20251205 | 1,970 | 1,970 | 1,944 | 1,945 | 54,300 | -11,600 | 98% | ▼ | 8828 | 51 | 0 | 95% | 1% |
| 20251120 | 1,950 | 1,964 | 1,950 | 1,953 | 42,900 | -9,500 | 100% | ▼▼ | 8588 | 0 | 6 | 96% | 4% |
| 20251117 | 1,961 | 1,968 | 1,947 | 1,953 | 40,700 | -2,100 | 100% | ▼▼ | 8888 | 0 | 0 | 96% | 4% |
| 20251119 | 1,970 | 1,972 | 1,950 | 1,955 | 52,400 | -100 | 99% | ▼ | 2228 | 0 | 0 | 96% | 4% |
| 20251125 | 1,992 | 2,029 | 1,989 | 2,011 | 148,800 | 6,100 | 101% | ▲▲ | 1111 | 40 | 0 | 99% | 7% |
| 20251208 | 1,951 | 1,966 | 1,944 | 1,944 | 63,200 | 8,900 | 100% | ▼▼ | 7477 | 51 | 0 | 95% | 1% |
| 20251118 | 1,953 | 1,971 | 1,949 | 1,971 | 52,500 | 11,800 | 101% | ▲ | 1171 | 0 | 8 | 97% | 5% |
| 20251209 | 1,953 | 1,960 | 1,951 | 1,959 | 75,900 | 12,700 | 101% | ▲ | 7111 | 0 | 0 | 95% | 2% |
| 20251210 | 1,959 | 1,989 | 1,957 | 1,975 | 92,800 | 16,900 | 101% | ▲▲ | 1111 | 40 | 0 | 96% | 2% |
| 20251128 | 2,032 | 2,054 | 2,032 | 2,054 | 78,200 | 24,500 | 101% | ▲▲▲▲▲ | 1171 | 0 | 0 | 100% | 9% |
| 20251203 | 2,001 | 2,001 | 1,964 | 1,964 | 91,200 | 25,600 | 98% | ▼▼▼ | 7777 | 24 | 0 | 96% | 5% |
| 20251201 | 2,033 | 2,046 | 2,004 | 2,016 | 110,700 | 32,500 | 98% | ▼ | 7717 | 0 | 0 | 98% | 7% |
| 20251212 | 1,997 | 2,007 | 1,992 | 2,002 | 111,300 | 35,800 | 102% | ▲ | 1111 | 0 | 0 | 97% | 3% |
| 20251112 | 1,931 | 1,960 | 1,931 | 1,948 | 96,300 | 36,700 | 101% | ▲ | 1111 | 0 | 10 | 96% | 4% |
| 20251121 | 1,961 | 1,990 | 1,961 | 1,990 | 142,700 | 99,800 | 102% | ▲ | 1111 | 0 | 0 | 98% | 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 |
|---|---|---|---|---|---|---|
| 2025-11-14 | 131,800 | 5,200 | 20,000 | 2,000 | 111,800 | 3,200 |
| 2025-11-21 | 128,800 | 3,900 | 19,100 | 1,000 | 109,700 | 2,900 |
| 2025-11-28 | 92,200 | 4,500 | 16,900 | 1,000 | 75,300 | 3,500 |
| 2025-12-05 | 122,400 | 2,100 | 19,500 | 700 | 102,900 | 1,400 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2024-04-08 15:20 | S100T8HR | 株式会社三井住友銀行 | 変更報告書 |
| 2024-05-16 13:17 | S100TBRM | 有限会社 伊部 | 変更報告書 |
| 2024-07-29 10:49 | S100U3FU | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書（特例対象株券等） |