[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:4570億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 17 | 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% |
| 20260309 | 5,550 | 5,650 | 5,534 | 5,632 | 253,900 | 73,900 | 100% | ▲ | 1771 | 0 | 14 | 97% | 6% |
| 20260310 | 5,700 | 5,700 | 5,591 | 5,610 | 206,100 | -47,800 | 100% | ▼ | 2228 | 0 | 0 | 96% | 5% |
| 20260311 | 5,631 | 5,682 | 5,630 | 5,650 | 110,300 | -95,800 | 101% | ▲ | 8282 | 0 | 0 | 97% | 4% |
| 20260312 | 5,589 | 5,602 | 5,520 | 5,553 | 189,200 | 78,900 | 98% | ▼ | 7777 | 51 | 0 | 95% | 1% |
| 20260313 | 5,580 | 5,650 | 5,538 | 5,637 | 183,800 | -5,400 | 102% | ▲ | 2282 | 0 | 0 | 97% | 2% |
| 20260316 | 5,638 | 5,706 | 5,630 | 5,632 | 171,900 | -11,900 | 100% | ▼ | 2228 | 0 | 0 | 97% | 2% |
| 20260317 | 5,635 | 5,739 | 5,635 | 5,691 | 120,300 | -51,600 | 101% | ▲ | 2282 | 0 | 0 | 98% | 2% |
| 20260318 | 5,683 | 5,736 | 5,683 | 5,734 | 159,500 | 39,200 | 101% | ▲▲ | 7111 | 0 | 0 | 98% | 3% |
| 20260319 | 5,657 | 5,694 | 5,580 | 5,592 | 250,800 | 91,300 | 98% | ▼ | 7777 | 0 | 0 | 96% | 1% |
| 20260323 | 5,561 | 5,628 | 5,548 | 5,609 | 240,500 | -10,300 | 100% | ▲ | 8882 | 0 | 5 | 96% | 1% |
| 20260324 | 5,649 | 5,721 | 5,640 | 5,693 | 229,700 | -10,800 | 101% | ▲▲ | 2222 | 0 | 0 | 98% | 3% |
| 20260325 | 5,755 | 5,799 | 5,742 | 5,766 | 227,900 | -1,800 | 101% | ▲▲▲ | 2222 | 0 | 0 | 99% | 4% |
| 20260326 | 5,741 | 5,762 | 5,697 | 5,751 | 208,800 | -19,100 | 100% | ▼ | 8888 | 0 | 0 | 99% | 4% |
| 20260327 | 5,766 | 5,856 | 5,746 | 5,856 | 221,600 | 12,800 | 102% | ▲ | 1111 | 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 | |
|---|---|---|---|---|---|---|
| 2026-03-24 | 4967 | Barclays Capital Securities Ltd | 579,453 | 1% | ▲ | 41,607 |
| 2026-03-23 | 4967 | Barclays Capital Securities Ltd | 537,846 | 1% | ▼ | -13,656 |
| 2026-03-12 | 4967 | Barclays Capital Securities Ltd | 551,502 | 1% | ▲ | 20,872 |
| 2026-03-06 | 4967 | Barclays Capital Securities Ltd | 530,630 | 1% | ▼ | -17,800 |
| 2026-03-05 | 4967 | Barclays Capital Securities Ltd | 548,430 | 1% | ▲ | 70,917 |
| 2026-03-05 | 4967 | GOLDMAN SACHS INTERNATIONAL | 453,267 | 1% | ▼ | -17,601 |
| 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 |
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 |
|---|---|---|---|---|---|---|
| 2026-03-19 | 128,500 | 94,500 | 78,600 | 28,100 | 49,900 | 66,400 |
| 2026-03-13 | 125,500 | 99,800 | 78,100 | 28,200 | 47,400 | 71,600 |
| 2026-03-06 | 125,000 | 104,100 | 78,200 | 28,900 | 46,800 | 75,200 |
| 2026-02-27 | 145,000 | 105,500 | 93,000 | 29,200 | 52,000 | 76,300 |
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 |