[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/医薬品】 売上高:873110 当期純利益:99360 総資産:1591710 時価:1078億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250729 | 2,060 | 2,085 | 2,057 | 2,085 | 82,700 | 33,400 | 101% | ▲▲ | 1171 | 0 | 0 | 100% | 3% |
| 20250826 | 2,060 | 2,060 | 2,036 | 2,047 | 79,300 | 10,200 | 99% | ▼▼ | 7777 | 0 | 0 | 97% | 2% |
| 20250825 | 2,071 | 2,075 | 2,060 | 2,060 | 69,100 | 9,900 | 99% | ▼ | 7717 | 0 | 0 | 97% | 2% |
| 20250822 | 2,065 | 2,077 | 2,062 | 2,072 | 59,200 | -44,000 | 100% | ▲ | 2222 | 0 | 0 | 98% | 3% |
| 20250821 | 2,060 | 2,067 | 2,049 | 2,063 | 103,200 | 33,000 | 100% | ▼ | 7777 | 0 | 0 | 97% | 3% |
| 20250820 | 2,065 | 2,085 | 2,061 | 2,064 | 70,200 | -100 | 101% | ▲▲▲ | 2222 | 0 | 0 | 97% | 3% |
| 20250814 | 2,030 | 2,049 | 2,021 | 2,038 | 92,400 | -12,600 | 100% | ▲▲▲▲▲ | 2882 | 0 | 0 | 96% | 1% |
| 20250813 | 2,036 | 2,043 | 2,027 | 2,032 | 105,000 | -20,100 | 100% | ▲▲▲▲ | 8222 | 0 | 0 | 96% | 1% |
| 20250808 | 2,024 | 2,035 | 2,018 | 2,024 | 117,800 | -51,800 | 100% | ▲▲ | 8282 | 0 | 0 | 96% | 1% |
| 20250807 | 2,028 | 2,040 | 2,003 | 2,019 | 169,600 | -231,900 | 100% | ▲ | 2222 | 0 | 0 | 95% | 0% |
| 20250805 | 2,110 | 2,113 | 2,092 | 2,095 | 65,500 | 5,400 | 100% | ▼▼ | 1117 | 0 | 0 | 99% | 3% |
| 20250804 | 2,100 | 2,110 | 2,087 | 2,100 | 60,100 | -2,400 | 99% | ▼ | 8888 | 0 | 0 | 99% | 4% |
| 20250801 | 2,115 | 2,129 | 2,100 | 2,117 | 62,500 | -5,100 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 4% |
| 20250731 | 2,081 | 2,105 | 2,077 | 2,092 | 67,600 | 9,800 | 100% | ▲ | 1111 | 0 | 0 | 100% | 3% |
| 20250730 | 2,075 | 2,085 | 2,065 | 2,084 | 57,800 | -24,900 | 100% | ▼ | 5228 | 0 | 0 | 100% | 3% |
| 20250728 | 2,065 | 2,073 | 2,055 | 2,060 | 49,300 | -11,500 | 100% | ▲ | 2222 | 0 | 0 | 99% | 2% |
| 20250806 | 1,991 | 2,029 | 1,972 | 2,011 | 401,500 | 336,000 | 96% | ▼▼▼ | 7777 | 24 | 0 | 95% | 0% |
| 20250827 | 2,045 | 2,049 | 2,031 | 2,036 | 92,300 | 13,000 | 99% | ▼▼▼ | 7777 | 24 | 0 | 96% | 1% |
| 20250828 | 2,041 | 2,044 | 2,030 | 2,030 | 70,500 | -21,800 | 100% | ▼▼▼▼ | 8888 | 24 | 0 | 96% | 1% |
| 20250812 | 2,034 | 2,048 | 2,021 | 2,029 | 125,100 | 7,300 | 100% | ▲▲▲ | 1111 | 40 | 0 | 96% | 1% |
| 20250815 | 2,039 | 2,039 | 2,018 | 2,021 | 81,000 | -11,400 | 99% | ▼ | 8828 | 51 | 0 | 95% | 0% |
| 20250818 | 2,023 | 2,042 | 2,023 | 2,031 | 58,400 | -22,600 | 100% | ▲ | 2282 | 51 | 0 | 96% | 1% |
| 20250819 | 2,040 | 2,053 | 2,033 | 2,053 | 70,300 | 11,900 | 101% | ▲▲ | 1111 | 51 | 0 | 97% | 2% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 55,200 | 24,400 | 21,500 | 23,000 | 33,700 | 1,400 |
| 2025-08-08 | 70,000 | 26,400 | 22,900 | 23,900 | 47,100 | 2,500 |
| 2025-08-15 | 57,300 | 26,500 | 21,400 | 24,900 | 35,900 | 1,600 |
| 2025-08-22 | 78,000 | 27,000 | 16,700 | 25,400 | 61,300 | 1,600 |
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） |