[4967]小林製薬:【芳香剤】芳香剤など医療機器も
Yahoo! 【プライム/化学】 売上高:1656000 当期純利益:100670 総資産:2653680 時価:4366億円
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 | 5,430 | 5,484 | 5,425 | 5,460 | 156,400 | 24,000 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 6% |
| 20250819 | 5,460 | 5,484 | 5,431 | 5,476 | 114,800 | -41,600 | 100% | ▲▲▲▲ | 5222 | 51 | 0 | 100% | 6% |
| 20250820 | 5,482 | 5,527 | 5,477 | 5,500 | 194,600 | 79,800 | 100% | ▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 4% |
| 20250821 | 5,510 | 5,522 | 5,462 | 5,472 | 132,300 | -62,300 | 99% | ▼ | 8828 | 0 | 0 | 99% | 3% |
| 20250822 | 5,470 | 5,470 | 5,415 | 5,453 | 120,300 | -12,000 | 100% | ▼▼ | 8888 | 0 | 0 | 99% | 3% |
| 20250825 | 5,451 | 5,473 | 5,436 | 5,473 | 114,500 | -5,800 | 100% | ▲ | 2282 | 0 | 0 | 100% | 3% |
| 20250826 | 5,451 | 5,451 | 5,379 | 5,382 | 189,600 | 75,100 | 98% | ▼ | 7747 | 0 | 0 | 98% | 2% |
| 20250827 | 5,362 | 5,403 | 5,352 | 5,400 | 135,700 | -53,900 | 100% | ▲ | 8882 | 0 | 0 | 98% | 2% |
| 20250828 | 5,397 | 5,415 | 5,382 | 5,389 | 129,100 | -6,600 | 100% | ▼ | 2228 | 0 | 0 | 98% | 2% |
| 20250829 | 5,379 | 5,380 | 5,313 | 5,324 | 115,600 | -13,500 | 99% | ▼▼ | 8888 | 0 | 0 | 97% | 0% |
| 20250901 | 5,327 | 5,437 | 5,323 | 5,428 | 174,900 | 59,300 | 102% | ▲ | 1171 | 0 | 11 | 99% | 2% |
| 20250902 | 5,430 | 5,488 | 5,428 | 5,447 | 170,600 | -4,300 | 100% | ▲▲ | 2222 | 0 | 0 | 99% | 3% |
| 20250903 | 5,430 | 5,485 | 5,421 | 5,432 | 225,700 | 55,100 | 100% | ▼ | 7747 | 0 | 0 | 99% | 2% |
| 20250904 | 5,420 | 5,430 | 5,403 | 5,406 | 101,800 | -123,900 | 100% | ▼▼ | 8888 | 0 | 0 | 98% | 2% |
| 20250905 | 5,395 | 5,417 | 5,368 | 5,384 | 187,800 | 86,000 | 100% | ▼▼▼ | 7777 | 24 | 0 | 98% | 1% |
| 20250908 | 5,421 | 5,467 | 5,421 | 5,454 | 174,200 | -13,600 | 101% | ▲ | 2222 | 0 | 0 | 99% | 2% |
| 20250909 | 5,480 | 5,538 | 5,480 | 5,520 | 172,200 | -2,000 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 4% |
| 20250910 | 5,490 | 5,508 | 5,424 | 5,451 | 127,100 | -45,100 | 99% | ▼ | 8828 | 0 | 0 | 99% | 2% |
| 20250911 | 5,451 | 5,495 | 5,418 | 5,455 | 135,000 | 7,900 | 100% | ▲ | 7771 | 0 | 0 | 99% | 2% |
| 20250912 | 5,459 | 5,513 | 5,440 | 5,513 | 198,000 | 63,000 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 4% |
| 20250916 | 5,511 | 5,625 | 5,500 | 5,607 | 228,600 | 30,600 | 102% | ▲▲▲ | 1111 | 41 | 0 | 100% | 5% |
| 20250917 | 5,580 | 5,644 | 5,570 | 5,595 | 180,500 | -48,100 | 100% | ▼ | 2228 | 0 | 0 | 100% | 5% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-09-10 | 4967 | モルガン・スタンレーMUFG証券株式会社 | 488,959 | 1% | ▲ | |
| 2025-09-01 | 4967 | モルガン・スタンレーMUFG証券株式会社 | 378,652 | 0% | ▼ | -32,140 |
| 2025-08-28 | 4967 | Nomura International plc | 376,251 | 0% | ▼ | -52,033 |
| 2025-08-22 | 4967 | モルガン・スタンレーMUFG証券株式会社 | 410,792 | 1% | ▲ | 22,807 |
| 2025-08-20 | 4967 | モルガン・スタンレーMUFG証券株式会社 | 387,985 | 0% | ▼ | -162,965 |
| 2025-08-18 | 4967 | Nomura International plc | 428,284 | 1% | ▲ |
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 | 176,700 | 93,100 | 109,400 | 36,800 | 67,300 | 56,300 |
| 2025-08-29 | 176,400 | 95,700 | 109,900 | 37,700 | 66,500 | 58,000 |
| 2025-08-22 | 169,900 | 94,900 | 107,300 | 34,900 | 62,600 | 60,000 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2024-12-25 17:02 | S100UZJC | Ｏａｓｉｓ Ｍａｎａｇｅｍｅｎｔ Ｃｏｍｐａｎｙ Ｌｔｄ． | 変更報告書 |
| 2024-11-19 17:03 | S100USA9 | Ｏａｓｉｓ Ｍａｎａｇｅｍｅｎｔ Ｃｏｍｐａｎｙ Ｌｔｄ． | 変更報告書 |
| 2024-10-23 15:12 | S100UK9S | Ｏａｓｉｓ Ｍａｎａｇｅｍｅｎｔ Ｃｏｍｐａｎｙ Ｌｔｄ． | 訂正報告書（大量保有報告書・変更報告書） |
| 2024-07-24 16:22 | S100U3HM | Ｏａｓｉｓ Ｍａｎａｇｅｍｅｎｔ Ｃｏｍｐａｎｙ Ｌｔｄ． | 大量保有報告書 |