[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:4152億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 20250918 | 5,596 | 5,600 | 5,550 | 5,598 | 122,200 | -58,300 | 100% | ▲ | 8822 | 0 | 0 | 100% | 5% |
| 20250919 | 5,598 | 5,598 | 5,415 | 5,415 | 646,000 | 523,800 | 97% | ▼ | 7717 | 0 | 0 | 97% | 2% |
| 20250922 | 5,450 | 5,460 | 5,417 | 5,423 | 156,800 | -489,200 | 100% | ▲ | 8282 | 0 | 0 | 97% | 2% |
| 20250924 | 5,415 | 5,443 | 5,374 | 5,374 | 240,600 | 83,800 | 99% | ▼ | 7777 | 0 | 0 | 96% | 1% |
| 20250925 | 5,400 | 5,400 | 5,337 | 5,397 | 223,300 | -17,300 | 100% | ▲ | 8882 | 0 | 0 | 96% | 1% |
| 20250926 | 5,390 | 5,460 | 5,390 | 5,453 | 196,400 | -26,900 | 101% | ▲▲ | 2282 | 0 | 0 | 97% | 2% |
| 20250929 | 5,453 | 5,467 | 5,368 | 5,368 | 133,100 | -63,300 | 98% | ▼ | 2828 | 0 | 0 | 96% | 1% |
| 20250930 | 5,367 | 5,396 | 5,364 | 5,368 | 175,200 | 42,100 | 100% | -- | 7774 | 51 | 0 | 96% | 0% |
| 20251001 | 5,348 | 5,366 | 5,285 | 5,309 | 175,700 | 500 | 99% | ▼ | 7777 | 0 | 0 | 95% | 0% |
| 20251002 | 5,339 | 5,382 | 5,285 | 5,378 | 163,000 | -12,700 | 101% | ▲ | 2582 | 0 | 0 | 96% | 1% |
| 20251003 | 5,350 | 5,423 | 5,350 | 5,362 | 145,900 | -17,100 | 100% | ▼ | 2228 | 0 | 0 | 96% | 1% |
| 20251006 | 5,420 | 5,425 | 5,363 | 5,385 | 245,400 | 99,500 | 100% | ▲ | 1111 | 0 | 0 | 96% | 1% |
| 20251007 | 5,344 | 5,383 | 5,311 | 5,320 | 208,900 | -36,500 | 99% | ▼ | 8888 | 0 | 0 | 95% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-10-02 | 4967 | JPM Securities Japan Co Ltd. | 427,866 | 1% | ▲ | |
| 2025-09-19 | 4967 | Barclays Capital Securities Ltd | 981,124 | 1% | ▼ | -38,500 |
| 2025-09-17 | 4967 | Barclays Capital Securities Ltd | 1,019,624 | 1% | ▲ | 13,800 |
| 2025-09-17 | 4967 | モルガン・スタンレーMUFG証券株式会社 | 189,446 | 0% | ▼ | -269,300 |
| 2025-09-16 | 4967 | モルガン・スタンレーMUFG証券株式会社 | 458,746 | 1% | ▼ | -30,213 |
| 2025-09-10 | 4967 | モルガン・スタンレーMUFG証券株式会社 | 488,959 | 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 |
|---|---|---|---|---|---|---|
| 2025-09-26 | 158,300 | 93,200 | 93,900 | 35,400 | 64,400 | 57,800 |
| 2025-09-19 | 149,100 | 97,900 | 88,600 | 35,400 | 60,500 | 62,500 |
| 2025-09-12 | 164,500 | 94,400 | 105,400 | 35,100 | 59,100 | 59,300 |
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 |