[4967]小林製薬:【芳香剤】芳香剤など医療機器も
Yahoo! 【プライム/07化学】 売上高:1656000 当期純利益:100670 総資産:2653680 時価:4256億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251226 | 5,362 | 5,374 | 5,317 | 5,354 | 710,700 | 314,100 | 100% | ▲▲ | 1111 | 40 | 0 | 100% | 3% |
| 20251229 | 5,429 | 5,488 | 5,394 | 5,463 | 633,300 | -77,400 | 102% | ▲▲▲ | 2222 | 0 | 0 | 100% | 5% |
| 20251230 | 5,382 | 5,495 | 5,373 | 5,428 | 449,700 | -183,600 | 99% | ▼ | 2888 | 0 | 0 | 99% | 4% |
| 20260105 | 5,380 | 5,415 | 5,326 | 5,345 | 316,100 | -133,600 | 98% | ▼▼ | 8888 | 0 | 0 | 98% | 3% |
| 20260106 | 5,351 | 5,497 | 5,349 | 5,465 | 277,200 | -38,900 | 102% | ▲ | 2282 | 0 | 0 | 100% | 5% |
| 20260107 | 5,408 | 5,518 | 5,387 | 5,473 | 300,500 | 23,300 | 100% | ▲▲ | 1111 | 40 | 0 | 100% | 5% |
| 20260108 | 5,465 | 5,503 | 5,446 | 5,487 | 222,100 | -78,400 | 100% | ▲▲▲ | 8222 | 0 | 0 | 100% | 5% |
| 20260109 | 5,505 | 5,555 | 5,482 | 5,488 | 198,800 | -23,300 | 100% | ▲▲▲▲ | 2222 | 51 | 0 | 100% | 6% |
| 20260113 | 5,492 | 5,518 | 5,401 | 5,433 | 301,400 | 102,600 | 99% | ▼ | 7777 | 0 | 0 | 99% | 4% |
| 20260114 | 5,420 | 5,488 | 5,400 | 5,400 | 129,900 | -171,500 | 99% | ▼▼ | 8888 | 51 | 0 | 98% | 3% |
| 20260115 | 5,432 | 5,492 | 5,420 | 5,484 | 174,300 | 44,400 | 102% | ▲ | 1111 | 51 | 0 | 100% | 4% |
| 20260116 | 5,458 | 5,494 | 5,410 | 5,420 | 201,700 | 27,400 | 99% | ▼ | 1717 | 51 | 0 | 99% | 3% |
| 20260119 | 5,380 | 5,480 | 5,323 | 5,469 | 291,900 | 90,200 | 101% | ▲ | 7771 | 0 | 0 | 100% | 4% |
| 20260120 | 5,470 | 5,520 | 5,457 | 5,492 | 214,300 | -77,600 | 100% | ▲▲ | 2222 | 0 | 0 | 100% | 5% |
| 20260121 | 5,470 | 5,470 | 5,413 | 5,445 | 163,500 | -50,800 | 99% | ▼ | 8858 | 0 | 0 | 99% | 4% |
| 20260122 | 5,445 | 5,544 | 5,445 | 5,487 | 211,500 | 48,000 | 101% | ▲ | 1171 | 0 | 0 | 100% | 4% |
| 20260123 | 5,487 | 5,530 | 5,467 | 5,509 | 173,300 | -38,200 | 100% | ▲▲ | 8222 | 0 | 0 | 100% | 5% |
| 20260126 | 5,509 | 5,520 | 5,450 | 5,454 | 161,000 | -12,300 | 99% | ▼ | 8828 | 0 | 0 | 99% | 4% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-01-22 | 4967 | GOLDMAN SACHS INTERNATIONAL | 480,569 | 1% | ▲ | 55,100 |
| 2025-12-29 | 4967 | GOLDMAN SACHS INTERNATIONAL | 425,469 | 1% | ▼ | -48,200 |
| 2025-12-26 | 4967 | GOLDMAN SACHS INTERNATIONAL | 473,669 | 1% | ▲ | 82,400 |
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 |
|---|---|---|---|---|---|---|
| 2026-01-16 | 149,600 | 85,600 | 87,900 | 27,500 | 61,700 | 58,100 |
| 2026-01-09 | 144,500 | 82,400 | 85,900 | 28,000 | 58,600 | 54,400 |
| 2025-12-26 | 141,000 | 1,305,300 | 82,000 | 1,169,200 | 59,000 | 136,100 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-12-26 16:04 | S100XCPN | Ｏａｓｉｓ Ｍａｎａｇｅｍｅｎｔ Ｃｏｍｐａｎｙ Ｌｔｄ． | 変更報告書 |
| 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 |