[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:4624億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260406 | 6,127 | 6,140 | 6,063 | 6,117 | 155,700 | -13,600 | 101% | ▲▲ | 2222 | 51 | 0 | 100% | 10% |
| 20260407 | 6,127 | 6,136 | 6,053 | 6,091 | 169,200 | 13,500 | 100% | ▼ | 7747 | 0 | 0 | 100% | 10% |
| 20260403 | 6,000 | 6,073 | 5,981 | 6,073 | 169,300 | -5,700 | 101% | ▲ | 8882 | 0 | 0 | 100% | 9% |
| 20260408 | 6,139 | 6,140 | 6,003 | 6,040 | 292,500 | 123,300 | 99% | ▼▼ | 1717 | 0 | 0 | 99% | 9% |
| 20260401 | 5,932 | 6,045 | 5,899 | 6,029 | 274,900 | 68,900 | 102% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 9% |
| 20260402 | 6,031 | 6,090 | 5,989 | 6,025 | 175,000 | -99,900 | 100% | ▼ | 2228 | 0 | 0 | 100% | 8% |
| 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% |
| 20260331 | 5,880 | 5,946 | 5,875 | 5,893 | 206,000 | -28,600 | 100% | ▲▲▲ | 2222 | 0 | 0 | 100% | 6% |
| 20260415 | 5,873 | 5,934 | 5,859 | 5,877 | 153,700 | 42,900 | 99% | ▼ | 1777 | 0 | 0 | 96% | 5% |
| 20260330 | 5,769 | 5,878 | 5,737 | 5,869 | 234,600 | 13,000 | 100% | ▲▲ | 1711 | 0 | 5 | 100% | 6% |
| 20260327 | 5,766 | 5,856 | 5,746 | 5,856 | 221,600 | 12,800 | 102% | ▲ | 1111 | 0 | 6 | 100% | 5% |
| 20260325 | 5,755 | 5,799 | 5,742 | 5,766 | 227,900 | -1,800 | 101% | ▲▲▲ | 2222 | 0 | 8 | 99% | 4% |
| 20260326 | 5,741 | 5,762 | 5,697 | 5,751 | 208,800 | -19,100 | 100% | ▼ | 8888 | 0 | 5 | 99% | 4% |
| 20260318 | 5,683 | 5,736 | 5,683 | 5,734 | 159,500 | 39,200 | 101% | ▲▲ | 7111 | 0 | 10 | 98% | 3% |
| 20260324 | 5,649 | 5,721 | 5,640 | 5,693 | 229,700 | -10,800 | 101% | ▲▲ | 2222 | 0 | 7 | 98% | 3% |
| 20260323 | 5,561 | 5,628 | 5,548 | 5,609 | 240,500 | -10,300 | 100% | ▲ | 8882 | 0 | 5 | 96% | 1% |
| 20260319 | 5,657 | 5,694 | 5,580 | 5,592 | 250,800 | 91,300 | 98% | ▼ | 7777 | 0 | 9 | 96% | 1% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-04-03 | 4967 | GOLDMAN SACHS INTERNATIONAL | 473,400 | 1% | ▲ | 20,133 |
| 2026-04-08 | 4967 | GOLDMAN SACHS INTERNATIONAL | 455,625 | 1% | ▼ | -17,775 |
| 2026-04-01 | 4967 | Barclays Capital Securities Ltd | 609,713 | 1% | ▼ | -19,400 |
| 2026-03-31 | 4967 | Barclays Capital Securities Ltd | 629,113 | 1% | ▲ | 49,660 |
| 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 |
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 |
| 2026-03-27 | 112,200 | 97,800 | 68,100 | 26,700 | 44,100 | 71,100 |
| 2026-04-03 | 100,900 | 116,300 | 58,600 | 27,500 | 42,300 | 88,800 |
| 2026-04-10 | 90,700 | 112,700 | 54,800 | 26,700 | 35,900 | 86,000 |
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 |