[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:4567億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260511 | 5,805 | 5,875 | 5,730 | 5,810 | 364,000 | 61,300 | 98% | ▼ | 7777 | 0 | 0 | 96% | 1% |
| 20260507 | 5,800 | 5,853 | 5,784 | 5,821 | 341,600 | 171,700 | 100% | ▲▲ | 1171 | 0 | 0 | 95% | 1% |
| 20260529 | 5,820 | 5,907 | 5,804 | 5,852 | 312,000 | 158,000 | 100% | ▲▲▲ | 1771 | 0 | 0 | 98% | 2% |
| 20260508 | 5,821 | 5,917 | 5,804 | 5,905 | 302,700 | -38,900 | 101% | ▲▲▲ | 2222 | 0 | 0 | 97% | 3% |
| 20260527 | 5,714 | 5,783 | 5,714 | 5,783 | 233,800 | 38,800 | 101% | ▲ | 7471 | 0 | 0 | 97% | 1% |
| 20260519 | 5,880 | 5,966 | 5,858 | 5,962 | 222,000 | 87,800 | 102% | ▲▲ | 1111 | 40 | 0 | 100% | 4% |
| 20260428 | 5,820 | 5,858 | 5,786 | 5,854 | 213,600 | 35,900 | 101% | ▲▲ | 1111 | 40 | 0 | 96% | 2% |
| 20260430 | 5,831 | 5,877 | 5,798 | 5,802 | 210,400 | -3,200 | 99% | ▼ | 2228 | 0 | 0 | 95% | 1% |
| 20260512 | 5,814 | 5,885 | 5,789 | 5,849 | 204,400 | -159,600 | 101% | ▲ | 2222 | 0 | 0 | 98% | 2% |
| 20260513 | 5,849 | 5,930 | 5,810 | 5,824 | 197,100 | -7,300 | 100% | ▼ | 2228 | 0 | 0 | 98% | 1% |
| 20260526 | 5,810 | 5,825 | 5,714 | 5,714 | 195,000 | 35,200 | 98% | ▼▼ | 7777 | 0 | 0 | 96% | 0% |
| 20260501 | 5,810 | 5,846 | 5,770 | 5,807 | 169,900 | -40,500 | 100% | ▲ | 8882 | 0 | 0 | 95% | 1% |
| 20260521 | 5,925 | 5,941 | 5,840 | 5,842 | 169,300 | 23,800 | 99% | ▼▼ | 7777 | 0 | 0 | 98% | 2% |
| 20260525 | 5,831 | 5,849 | 5,793 | 5,833 | 159,800 | 28,900 | 100% | ▼ | 7717 | 0 | 0 | 98% | 1% |
| 20260528 | 5,822 | 5,868 | 5,806 | 5,832 | 154,000 | -79,800 | 101% | ▲▲ | 2222 | 0 | 0 | 98% | 2% |
| 20260515 | 5,800 | 5,862 | 5,780 | 5,821 | 148,000 | 26,400 | 100% | ▼ | 7777 | 0 | 0 | 98% | 1% |
| 20260520 | 5,968 | 5,975 | 5,884 | 5,925 | 145,500 | -76,500 | 99% | ▼ | 2228 | 0 | 0 | 99% | 3% |
| 20260518 | 5,810 | 5,860 | 5,790 | 5,824 | 134,200 | -13,800 | 100% | ▲ | 8222 | 51 | 0 | 98% | 1% |
| 20260522 | 5,825 | 5,873 | 5,820 | 5,855 | 130,900 | -38,400 | 100% | ▲ | 8882 | 0 | 0 | 98% | 2% |
| 20260514 | 5,886 | 5,886 | 5,804 | 5,828 | 121,600 | -75,500 | 100% | ▲ | 8822 | 0 | 0 | 98% | 1% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-05-13 | 4967 | Barclays Capital Securities Ltd | 717,408 | 1% | ▲ | 69,495 |
| 2026-05-15 | 4967 | Barclays Capital Securities Ltd | 690,620 | 1% | ▼ | -26,788 |
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 |
|---|---|---|---|---|---|---|
| 2026-05-01 | 97,500 | 132,200 | 56,200 | 29,200 | 41,300 | 103,000 |
| 2026-05-15 | 100,200 | 134,500 | 55,300 | 33,100 | 44,900 | 101,400 |
| 2026-05-22 | 108,600 | 143,300 | 56,000 | 38,900 | 52,600 | 104,400 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2024-07-24 16:22 | S100U3HM | Ｏａｓｉｓ Ｍａｎａｇｅｍｅｎｔ Ｃｏｍｐａｎｙ Ｌｔｄ． | 大量保有報告書 |
| 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） |
| 2024-11-19 17:03 | S100USA9 | Ｏａｓｉｓ Ｍａｎａｇｅｍｅｎｔ Ｃｏｍｐａｎｙ Ｌｔｄ． | 変更報告書 |
| 2024-12-25 17:02 | S100UZJC | Ｏａｓｉｓ Ｍａｎａｇｅｍｅｎｔ Ｃｏｍｐａｎｙ Ｌｔｄ． | 変更報告書 |
| 2025-12-26 16:04 | S100XCPN | Ｏａｓｉｓ Ｍａｎａｇｅｍｅｎｔ Ｃｏｍｐａｎｙ Ｌｔｄ． | 変更報告書 |
| 2026-05-13 15:46 | S100Y3KB | Ｏａｓｉｓ Ｍａｎａｇｅｍｅｎｔ Ｃｏｍｐａｎｙ Ｌｔｄ． | 変更報告書 |