[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:4123億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 20251008 | 5,311 | 5,348 | 5,261 | 5,261 | 246,600 | 37,700 | 99% | ▼▼ | 7777 | 0 | 0 | 94% | 0% |
| 20251009 | 5,248 | 5,270 | 5,220 | 5,268 | 278,400 | 31,800 | 100% | ▲ | 7771 | 0 | 0 | 94% | 0% |
| 20251010 | 5,276 | 5,280 | 5,206 | 5,226 | 234,700 | -43,700 | 99% | ▼ | 2828 | 0 | 0 | 93% | 0% |
| 20251014 | 5,200 | 5,243 | 5,166 | 5,194 | 289,600 | 54,900 | 99% | ▼▼ | 7777 | 0 | 0 | 93% | 0% |
| 20251015 | 5,201 | 5,228 | 5,176 | 5,176 | 266,600 | -23,000 | 100% | ▼▼▼ | 8228 | 24 | 0 | 92% | 0% |
| 20251016 | 5,169 | 5,205 | 5,121 | 5,121 | 244,700 | -21,900 | 99% | ▼▼▼▼ | 8888 | 24 | 0 | 91% | 0% |
| 20251017 | 5,121 | 5,171 | 5,121 | 5,157 | 219,700 | -25,000 | 101% | ▲ | 8582 | 0 | 0 | 92% | 1% |
| 20251020 | 5,212 | 5,254 | 5,193 | 5,248 | 224,400 | 4,700 | 102% | ▲▲ | 1111 | 40 | 0 | 96% | 2% |
| 20251021 | 5,221 | 5,311 | 5,221 | 5,311 | 220,100 | -4,300 | 101% | ▲▲▲ | 2222 | 0 | 0 | 97% | 4% |
| 20251022 | 5,333 | 5,370 | 5,290 | 5,322 | 313,700 | 93,600 | 100% | ▲▲▲▲ | 1111 | 40 | 0 | 98% | 4% |
| 20251023 | 5,334 | 5,341 | 5,307 | 5,312 | 121,800 | -191,900 | 100% | ▼ | 8228 | 0 | 0 | 97% | 4% |
| 20251024 | 5,300 | 5,311 | 5,243 | 5,249 | 175,000 | 53,200 | 99% | ▼▼ | 7777 | 0 | 0 | 96% | 2% |
| 20251027 | 5,260 | 5,305 | 5,255 | 5,283 | 205,900 | 30,900 | 101% | ▲ | 7171 | 0 | 0 | 98% | 3% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-10-08 | 4967 | Barclays Capital Securities Ltd | 847,924 | 1% | ▼ | -36,800 |
| 2025-10-07 | 4967 | JPM Securities Japan Co Ltd. | 405,816 | 1% | ▲ | 17,400 |
| 2025-10-06 | 4967 | Barclays Capital Securities Ltd | 884,724 | 1% | ▼ | -96,400 |
| 2025-10-06 | 4967 | JPM Securities Japan Co Ltd. | 388,416 | 0% | ▼ | -39,450 |
| 2025-10-02 | 4967 | JPM Securities Japan Co Ltd. | 427,866 | 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 |
|---|---|---|---|---|---|---|
| 2025-10-17 | 215,600 | 83,700 | 120,500 | 34,900 | 95,100 | 48,800 |
| 2025-10-10 | 191,200 | 88,300 | 109,300 | 35,100 | 81,900 | 53,200 |
| 2025-10-03 | 160,300 | 90,200 | 99,300 | 35,500 | 61,000 | 54,700 |
| 2025-09-26 | 158,300 | 93,200 | 93,900 | 35,400 | 64,400 | 57,800 |
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 |