[4574]大幸薬品:【大衆薬】「ラッパのマークの正露丸」の知名度高い
Yahoo! 【プライム/08医薬品】 売上高:62920 当期純利益:8980 総資産:129140 時価:153億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251128 | 296 | 302 | 296 | 302 | 173,000 | 110,700 | 102% | ▲ | 1111 | 0 | 0 | 100% | 10% |
| 20251211 | 295 | 298 | 289 | 289 | 137,400 | 88,500 | 99% | ▼▼ | 1717 | 0 | 0 | 96% | 0% |
| 20251226 | 294 | 296 | 292 | 294 | 159,800 | 76,700 | 100% | ▲ | 4711 | 0 | 0 | 98% | 2% |
| 20251222 | 299 | 300 | 292 | 292 | 135,900 | 73,600 | 98% | ▼ | 4747 | 0 | 0 | 97% | 1% |
| 20251218 | 297 | 299 | 295 | 297 | 128,800 | 50,400 | 100% | -- | 1114 | 0 | 0 | 98% | 3% |
| 20251215 | 291 | 299 | 291 | 294 | 127,700 | 10,300 | 100% | ▼ | 1777 | 0 | 0 | 97% | 2% |
| 20251209 | 294 | 296 | 290 | 292 | 49,600 | 4,700 | 100% | -- | 1744 | 0 | 0 | 97% | 4% |
| 20251205 | 292 | 295 | 291 | 291 | 69,600 | -700 | 99% | ▼ | 8888 | 0 | 0 | 96% | 5% |
| 20251210 | 291 | 294 | 290 | 291 | 48,900 | -700 | 100% | ▼ | 8588 | 0 | 0 | 96% | 1% |
| 20251202 | 299 | 301 | 295 | 297 | 115,700 | -1,200 | 99% | ▼▼ | 8888 | 0 | 0 | 98% | 8% |
| 20251225 | 293 | 296 | 293 | 293 | 83,100 | -2,400 | 100% | ▼▼ | 8888 | 0 | 0 | 97% | 1% |
| 20251224 | 295 | 298 | 294 | 294 | 85,500 | -3,700 | 99% | ▼ | 2228 | 0 | 0 | 97% | 2% |
| 20251127 | 295 | 298 | 295 | 296 | 62,300 | -7,800 | 100% | ▼ | 2228 | 0 | 0 | 99% | 8% |
| 20251204 | 293 | 297 | 292 | 293 | 70,300 | -13,000 | 100% | -- | 8585 | 0 | 0 | 97% | 6% |
| 20251229 | 292 | 303 | 292 | 303 | 143,600 | -16,200 | 103% | ▲▲ | 2582 | 0 | 0 | 100% | 5% |
| 20251216 | 299 | 299 | 291 | 291 | 108,700 | -19,000 | 99% | ▼▼ | 5528 | 0 | 0 | 96% | 1% |
| 20251212 | 294 | 298 | 292 | 295 | 117,400 | -20,000 | 102% | ▲ | 5282 | 0 | 0 | 98% | 2% |
| 20251208 | 294 | 295 | 291 | 292 | 44,900 | -24,700 | 100% | ▲ | 5522 | 0 | 0 | 97% | 4% |
| 20251217 | 291 | 297 | 291 | 297 | 78,400 | -30,300 | 102% | ▲ | 8582 | 0 | 0 | 98% | 3% |
| 20251203 | 295 | 298 | 292 | 293 | 83,300 | -32,400 | 99% | ▼▼▼ | 8888 | 0 | 0 | 97% | 6% |
| 20251223 | 292 | 297 | 292 | 297 | 89,200 | -46,700 | 102% | ▲ | 8582 | 0 | 0 | 98% | 3% |
| 20251201 | 302 | 303 | 297 | 299 | 116,900 | -56,100 | 99% | ▼ | 2228 | 0 | 0 | 99% | 9% |
| 20251219 | 299 | 300 | 296 | 299 | 62,300 | -66,500 | 101% | ▲ | 2222 | 0 | 0 | 99% | 3% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-11-28 | 4574 | Barclays Capital Securities Ltd | 505,081 | 1% | ▼ | -46,400 |
| 2025-12-01 | 4574 | Barclays Capital Securities Ltd | 536,181 | 1% | ▲ | 31,100 |
| 2025-12-01 | 4574 | GOLDMAN SACHS INTERNATIONAL | 1,008,440 | 2% | ▼ | -14,500 |
| 2025-12-15 | 4574 | GOLDMAN SACHS INTERNATIONAL | 939,438 | 2% | ▼ | -69,002 |
| 2025-12-19 | 4574 | GOLDMAN SACHS INTERNATIONAL | 907,338 | 2% | ▼ | -32,100 |
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 |
|---|---|---|---|---|---|---|
| 2025-11-28 | 759,500 | 426,600 | 425,700 | 200 | 333,800 | 426,400 |
| 2025-12-05 | 791,400 | 416,400 | 425,700 | 200 | 365,700 | 416,200 |
| 2025-12-12 | 739,300 | 425,200 | 421,900 | 200 | 317,400 | 425,000 |
| 2025-12-19 | 699,200 | 407,000 | 417,600 | 200 | 281,600 | 406,800 |