[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:4117億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251113 | 5,455 | 5,515 | 5,395 | 5,493 | 251,600 | -301,500 | 101% | ▲▲▲▲▲ | 8522 | 0 | 0 | 100% | 8% |
| 20251114 | 5,455 | 5,493 | 5,423 | 5,449 | 173,900 | -77,700 | 99% | ▼ | 8258 | 0 | 0 | 99% | 7% |
| 20251112 | 5,403 | 5,572 | 5,395 | 5,441 | 553,100 | 206,300 | 102% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 7% |
| 20251111 | 5,343 | 5,363 | 5,275 | 5,342 | 346,800 | 134,500 | 100% | ▲▲▲ | 1771 | 0 | 0 | 100% | 5% |
| 20251110 | 5,345 | 5,353 | 5,316 | 5,331 | 212,300 | -41,200 | 100% | ▲▲ | 8222 | 51 | 0 | 100% | 5% |
| 20251107 | 5,233 | 5,359 | 5,233 | 5,324 | 253,500 | 71,600 | 102% | ▲ | 1171 | 0 | 0 | 100% | 5% |
| 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% |
| 20251021 | 5,221 | 5,311 | 5,221 | 5,311 | 220,100 | -4,300 | 101% | ▲▲▲ | 2222 | 0 | 17 | 97% | 4% |
| 20251119 | 5,304 | 5,350 | 5,296 | 5,305 | 141,500 | -204,300 | 100% | ▲▲ | 8222 | 0 | 0 | 97% | 4% |
| 20251118 | 5,296 | 5,354 | 5,292 | 5,296 | 345,800 | 47,500 | 100% | ▲ | 7171 | 0 | 0 | 96% | 4% |
| 20251117 | 5,410 | 5,434 | 5,282 | 5,293 | 298,300 | 124,400 | 97% | ▼▼ | 7777 | 0 | 0 | 96% | 4% |
| 20251027 | 5,260 | 5,305 | 5,255 | 5,283 | 205,900 | 30,900 | 101% | ▲ | 7171 | 0 | 0 | 98% | 3% |
| 20251120 | 5,280 | 5,338 | 5,265 | 5,276 | 169,000 | 27,500 | 99% | ▼ | 7777 | 0 | 0 | 96% | 4% |
| 20251105 | 5,242 | 5,277 | 5,209 | 5,271 | 261,600 | -61,100 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 99% | 4% |
| 20251028 | 5,237 | 5,280 | 5,222 | 5,253 | 231,800 | 25,900 | 99% | ▼ | 7777 | 0 | 0 | 98% | 3% |
| 20251024 | 5,300 | 5,311 | 5,243 | 5,249 | 175,000 | 53,200 | 99% | ▼▼ | 7777 | 0 | 0 | 96% | 2% |
| 20251020 | 5,212 | 5,254 | 5,193 | 5,248 | 224,400 | 4,700 | 102% | ▲▲ | 1111 | 40 | 18 | 96% | 2% |
| 20251104 | 5,156 | 5,239 | 5,135 | 5,220 | 322,700 | 62,300 | 102% | ▲▲▲ | 1111 | 40 | 7 | 97% | 3% |
| 20251106 | 5,270 | 5,281 | 5,211 | 5,212 | 181,900 | -79,700 | 99% | ▼ | 2228 | 0 | 0 | 98% | 3% |
| 20251031 | 5,100 | 5,133 | 5,080 | 5,125 | 260,400 | -88,200 | 101% | ▲▲ | 2222 | 0 | 8 | 95% | 1% |
| 20251030 | 5,038 | 5,110 | 5,030 | 5,094 | 348,600 | -73,700 | 100% | ▲ | 8882 | 0 | 6 | 95% | 0% |
| 20251029 | 5,233 | 5,243 | 5,080 | 5,080 | 422,300 | 190,500 | 97% | ▼▼ | 7777 | 0 | 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 | |
|---|---|---|---|---|---|---|
| 2025-11-13 | 4967 | Barclays Capital Securities Ltd | 536,024 | 1% | ▼ | -81,700 |
| 2025-11-13 | 4967 | JPM Securities Japan Co Ltd. | 386,649 | 0% | ▼ | -11,300 |
| 2025-11-12 | 4967 | JPM Securities Japan Co Ltd. | 397,949 | 1% | ▲ | 40,685 |
| 2025-11-10 | 4967 | Barclays Capital Securities Ltd | 617,724 | 1% | ▼ | -59,200 |
| 2025-11-05 | 4967 | Barclays Capital Securities Ltd | 676,924 | 1% | ▼ | -94,200 |
| 2025-11-05 | 4967 | JPM Securities Japan Co Ltd. | 357,264 | 0% | ▼ | -48,552 |
| 2025-10-30 | 4967 | Barclays Capital Securities Ltd | 771,124 | 1% | ▼ | -76,800 |
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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 185,000 | 85,400 | 112,900 | 35,400 | 72,100 | 50,000 |
| 2025-10-31 | 218,700 | 81,200 | 128,200 | 35,600 | 90,500 | 45,600 |
| 2025-11-07 | 185,700 | 87,400 | 112,900 | 37,500 | 72,800 | 49,900 |
| 2025-11-14 | 167,000 | 84,700 | 91,900 | 34,100 | 75,100 | 50,600 |
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 |