[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:4608億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260407 | 6,127 | 6,136 | 6,053 | 6,091 | 169,200 | 13,500 | 100% | ▼ | 7747 | 0 | 0 | 100% | 10% |
| 20260408 | 6,139 | 6,140 | 6,003 | 6,040 | 292,500 | 123,300 | 99% | ▼▼ | 1717 | 0 | 0 | 99% | 9% |
| 20260409 | 6,006 | 6,039 | 5,921 | 5,946 | 215,500 | -77,000 | 98% | ▼▼▼ | 8888 | 24 | 0 | 97% | 7% |
| 20260416 | 5,900 | 5,957 | 5,888 | 5,927 | 207,100 | 53,400 | 101% | ▲ | 1111 | 0 | 0 | 97% | 6% |
| 20260417 | 5,927 | 5,985 | 5,924 | 5,925 | 174,300 | -32,800 | 100% | ▼ | 2228 | 0 | 0 | 97% | 6% |
| 20260414 | 5,911 | 5,930 | 5,881 | 5,919 | 110,800 | -29,000 | 100% | ▲▲ | 2822 | 0 | 0 | 97% | 6% |
| 20260413 | 5,886 | 5,917 | 5,882 | 5,917 | 139,800 | -59,800 | 100% | ▲ | 8882 | 0 | 0 | 97% | 6% |
| 20260410 | 5,960 | 6,011 | 5,888 | 5,911 | 199,600 | -15,900 | 99% | ▼▼▼▼ | 8888 | 24 | 0 | 97% | 6% |
| 20260508 | 5,821 | 5,917 | 5,804 | 5,905 | 302,700 | -38,900 | 101% | ▲▲▲ | 2222 | 0 | 0 | 97% | 3% |
| 20260420 | 5,929 | 5,953 | 5,851 | 5,899 | 158,100 | -16,200 | 100% | ▼▼ | 8828 | 0 | 0 | 96% | 4% |
| 20260415 | 5,873 | 5,934 | 5,859 | 5,877 | 153,700 | 42,900 | 99% | ▼ | 1777 | 0 | 0 | 96% | 5% |
| 20260428 | 5,820 | 5,858 | 5,786 | 5,854 | 213,600 | 35,900 | 101% | ▲▲ | 1111 | 40 | 0 | 96% | 2% |
| 20260421 | 5,899 | 5,940 | 5,842 | 5,842 | 138,900 | -19,200 | 99% | ▼▼▼ | 8888 | 24 | 0 | 96% | 2% |
| 20260422 | 5,842 | 5,871 | 5,801 | 5,833 | 129,900 | -9,000 | 100% | ▼▼▼▼ | 8888 | 51 | 0 | 95% | 1% |
| 20260507 | 5,800 | 5,853 | 5,784 | 5,821 | 341,600 | 171,700 | 100% | ▲▲ | 1171 | 0 | 0 | 95% | 1% |
| 20260501 | 5,810 | 5,846 | 5,770 | 5,807 | 169,900 | -40,500 | 100% | ▲ | 8882 | 0 | 0 | 95% | 1% |
| 20260430 | 5,831 | 5,877 | 5,798 | 5,802 | 210,400 | -3,200 | 99% | ▼ | 2228 | 0 | 0 | 95% | 1% |
| 20260427 | 5,735 | 5,824 | 5,725 | 5,785 | 177,700 | 43,300 | 101% | ▲ | 1171 | 0 | 0 | 95% | 1% |
| 20260423 | 5,785 | 5,830 | 5,752 | 5,778 | 233,900 | 104,000 | 99% | ▼▼▼▼▼ | 7777 | 24 | 0 | 94% | 0% |
| 20260424 | 5,761 | 5,785 | 5,707 | 5,748 | 134,400 | -99,500 | 99% | ▼▼▼▼▼▼ | 8888 | 24 | 0 | 94% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-04-08 | 4967 | GOLDMAN SACHS INTERNATIONAL | 455,625 | 1% | ▼ | -17,775 |
| 2026-04-17 | 4967 | Barclays Capital Securities Ltd | 639,379 | 1% | ▲ | 29,666 |
| 2026-04-20 | 4967 | GOLDMAN SACHS INTERNATIONAL | 474,432 | 1% | ▲ | 18,807 |
| 2026-04-22 | 4967 | Barclays Capital Securities Ltd | 617,513 | 1% | ▼ | -21,866 |
| 2026-04-22 | 4967 | GOLDMAN SACHS INTERNATIONAL | 456,532 | 1% | ▼ | -17,900 |
| 2026-04-23 | 4967 | Barclays Capital Securities Ltd | 647,913 | 1% | ▲ | 30,400 |
| 2026-04-24 | 4967 | GOLDMAN SACHS INTERNATIONAL | 366,228 | 0% | ▼ | -90,304 |
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 |
|---|---|---|---|---|---|---|
| 2026-04-10 | 90,700 | 112,700 | 54,800 | 26,700 | 35,900 | 86,000 |
| 2026-04-17 | 105,700 | 125,600 | 57,900 | 26,000 | 47,800 | 99,600 |
| 2026-04-24 | 97,700 | 124,800 | 58,000 | 26,800 | 39,700 | 98,000 |
| 2026-05-01 | 97,500 | 132,200 | 56,200 | 29,200 | 41,300 | 103,000 |
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 |