[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:4381億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260204 | 5,364 | 5,376 | 5,251 | 5,281 | 373,000 | 238,600 | 98% | ▼ | 7777 | 0 | 9 | 96% | 0% |
| 20260205 | 5,403 | 5,481 | 5,382 | 5,400 | 233,900 | -139,100 | 102% | ▲ | 2222 | 0 | 9 | 98% | 2% |
| 20260206 | 5,380 | 5,389 | 5,297 | 5,297 | 222,900 | -11,000 | 98% | ▼ | 8888 | 0 | 8 | 96% | 0% |
| 20260209 | 5,341 | 5,366 | 5,316 | 5,320 | 204,600 | -18,300 | 100% | ▲ | 8282 | 0 | 6 | 97% | 1% |
| 20260210 | 5,365 | 5,429 | 5,315 | 5,417 | 287,200 | 82,600 | 102% | ▲▲ | 1711 | 0 | 5 | 98% | 3% |
| 20260212 | 5,350 | 5,539 | 5,307 | 5,492 | 498,600 | 211,400 | 101% | ▲▲▲ | 1771 | 0 | 4 | 100% | 4% |
| 20260213 | 5,492 | 5,510 | 5,374 | 5,506 | 335,400 | -163,200 | 100% | ▲▲▲▲ | 8222 | 0 | 10 | 100% | 4% |
| 20260216 | 5,511 | 5,595 | 5,489 | 5,537 | 229,200 | -106,200 | 101% | ▲▲▲▲▲ | 2222 | 0 | 9 | 100% | 5% |
| 20260217 | 5,565 | 5,648 | 5,530 | 5,648 | 227,100 | -2,100 | 102% | ▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 7% |
| 20260218 | 5,679 | 5,776 | 5,617 | 5,752 | 283,700 | 56,600 | 102% | ▲▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 9% |
| 20260219 | 5,770 | 5,770 | 5,635 | 5,709 | 194,400 | -89,300 | 99% | ▼ | 8228 | 0 | 0 | 99% | 8% |
| 20260220 | 5,666 | 5,668 | 5,618 | 5,635 | 175,800 | -18,600 | 99% | ▼▼ | 8888 | 51 | 0 | 98% | 7% |
| 20260224 | 5,700 | 5,754 | 5,640 | 5,723 | 165,800 | -10,000 | 102% | ▲ | 2222 | 51 | 0 | 99% | 8% |
| 20260225 | 5,775 | 5,775 | 5,706 | 5,726 | 135,100 | -30,700 | 100% | ▲▲ | 2222 | 51 | 0 | 100% | 8% |
| 20260226 | 5,700 | 5,788 | 5,692 | 5,756 | 166,500 | 31,400 | 101% | ▲▲▲ | 1771 | 0 | 0 | 100% | 9% |
| 20260227 | 5,771 | 5,839 | 5,762 | 5,830 | 222,300 | 55,800 | 101% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 10% |
| 20260302 | 5,804 | 5,826 | 5,765 | 5,813 | 165,100 | -57,200 | 100% | ▼ | 8228 | 0 | 0 | 100% | 10% |
| 20260303 | 5,770 | 5,778 | 5,633 | 5,658 | 273,000 | 107,900 | 97% | ▼▼ | 7777 | 0 | 0 | 97% | 7% |
| 20260304 | 5,558 | 5,658 | 5,486 | 5,600 | 272,800 | -200 | 99% | ▼▼▼ | 8888 | 24 | 0 | 96% | 6% |
| 20260305 | 5,700 | 5,725 | 5,585 | 5,637 | 204,700 | -68,100 | 101% | ▲ | 2222 | 0 | 0 | 97% | 7% |
| 20260306 | 5,600 | 5,649 | 5,559 | 5,614 | 180,000 | -24,700 | 100% | ▼ | 8888 | 0 | 0 | 96% | 6% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-03-04 | 4967 | GOLDMAN SACHS INTERNATIONAL | 470,868 | 1% | ▲ | 20,200 |
| 2026-02-27 | 4967 | GOLDMAN SACHS INTERNATIONAL | 450,668 | 1% | ▼ | -42,900 |
| 2026-02-25 | 4967 | GOLDMAN SACHS INTERNATIONAL | 493,568 | 1% | ▲ | 43,948 |
| 2026-02-20 | 4967 | Barclays Capital Securities Ltd | 477,513 | 1% | ▲ | 29,900 |
| 2026-02-12 | 4967 | Barclays Capital Securities Ltd | 447,613 | 1% | ▼ | -28,300 |
| 2026-02-10 | 4967 | GOLDMAN SACHS INTERNATIONAL | 449,620 | 1% | ▼ | -30,949 |
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 |
|---|---|---|---|---|---|---|
| 2026-02-27 | 145,000 | 105,500 | 93,000 | 29,200 | 52,000 | 76,300 |
| 2026-02-20 | 149,000 | 101,200 | 94,100 | 29,100 | 54,900 | 72,100 |
| 2026-02-13 | 152,100 | 90,300 | 92,500 | 26,900 | 59,600 | 63,400 |
| 2026-02-06 | 154,500 | 77,400 | 95,900 | 26,300 | 58,600 | 51,100 |
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 |