[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:4321億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260120 | 5,470 | 5,520 | 5,457 | 5,492 | 214,300 | -77,600 | 100% | ▲▲ | 2222 | 0 | 0 | 100% | 5% |
| 20260123 | 5,487 | 5,530 | 5,467 | 5,509 | 173,300 | -38,200 | 100% | ▲▲ | 8222 | 0 | 0 | 100% | 5% |
| 20260216 | 5,511 | 5,595 | 5,489 | 5,537 | 229,200 | -106,200 | 101% | ▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 5% |
| 20260115 | 5,432 | 5,492 | 5,420 | 5,484 | 174,300 | 44,400 | 102% | ▲ | 1111 | 51 | 0 | 100% | 4% |
| 20260119 | 5,380 | 5,480 | 5,323 | 5,469 | 291,900 | 90,200 | 101% | ▲ | 7771 | 0 | 0 | 100% | 4% |
| 20260121 | 5,470 | 5,470 | 5,413 | 5,445 | 163,500 | -50,800 | 99% | ▼ | 8858 | 0 | 0 | 99% | 4% |
| 20260122 | 5,445 | 5,544 | 5,445 | 5,487 | 211,500 | 48,000 | 101% | ▲ | 1171 | 0 | 0 | 100% | 4% |
| 20260126 | 5,509 | 5,520 | 5,450 | 5,454 | 161,000 | -12,300 | 99% | ▼ | 8828 | 0 | 0 | 99% | 4% |
| 20260213 | 5,492 | 5,510 | 5,374 | 5,506 | 335,400 | -163,200 | 100% | ▲▲▲▲ | 8222 | 0 | 0 | 100% | 4% |
| 20260212 | 5,350 | 5,539 | 5,307 | 5,492 | 498,600 | 211,400 | 101% | ▲▲▲ | 1771 | 0 | 0 | 100% | 4% |
| 20260116 | 5,458 | 5,494 | 5,410 | 5,420 | 201,700 | 27,400 | 99% | ▼ | 1717 | 51 | 0 | 99% | 3% |
| 20260210 | 5,365 | 5,429 | 5,315 | 5,417 | 287,200 | 82,600 | 102% | ▲▲ | 1711 | 0 | 0 | 98% | 3% |
| 20260127 | 5,425 | 5,521 | 5,413 | 5,489 | 220,100 | 59,100 | 101% | ▲ | 1771 | 0 | 0 | 100% | 3% |
| 20260205 | 5,403 | 5,481 | 5,382 | 5,400 | 233,900 | -139,100 | 102% | ▲ | 2222 | 0 | 0 | 98% | 2% |
| 20260128 | 5,459 | 5,487 | 5,431 | 5,459 | 160,700 | -59,400 | 99% | ▼ | 8228 | 51 | 0 | 99% | 2% |
| 20260202 | 5,440 | 5,463 | 5,378 | 5,383 | 205,700 | 65,800 | 100% | ▼ | 1117 | 0 | 0 | 98% | 1% |
| 20260209 | 5,341 | 5,366 | 5,316 | 5,320 | 204,600 | -18,300 | 100% | ▲ | 8282 | 0 | 0 | 97% | 1% |
| 20260130 | 5,389 | 5,424 | 5,372 | 5,407 | 139,900 | -20,400 | 100% | ▲ | 2582 | 0 | 0 | 98% | 1% |
| 20260129 | 5,410 | 5,415 | 5,372 | 5,386 | 160,300 | -400 | 99% | ▼▼ | 8888 | 51 | 0 | 98% | 1% |
| 20260203 | 5,383 | 5,418 | 5,365 | 5,383 | 134,400 | -71,300 | 100% | -- | 8885 | 51 | 0 | 98% | 0% |
| 20260204 | 5,364 | 5,376 | 5,251 | 5,281 | 373,000 | 238,600 | 98% | ▼ | 7777 | 0 | 0 | 96% | 0% |
| 20260206 | 5,380 | 5,389 | 5,297 | 5,297 | 222,900 | -11,000 | 98% | ▼ | 8888 | 0 | 0 | 96% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-01-22 | 4967 | GOLDMAN SACHS INTERNATIONAL | 480,569 | 1% | ▲ | 55,100 |
| 2026-02-02 | 4967 | Barclays Capital Securities Ltd | 475,913 | 1% | ▲ | 26,500 |
| 2026-02-10 | 4967 | GOLDMAN SACHS INTERNATIONAL | 449,620 | 1% | ▼ | -30,949 |
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 |
|---|---|---|---|---|---|---|
| 2026-01-16 | 149,600 | 85,600 | 87,900 | 27,500 | 61,700 | 58,100 |
| 2026-01-23 | 142,500 | 80,800 | 89,100 | 27,100 | 53,400 | 53,700 |
| 2026-01-30 | 142,900 | 85,300 | 90,900 | 29,500 | 52,000 | 55,800 |
| 2026-02-06 | 154,500 | 77,400 | 95,900 | 26,300 | 58,600 | 51,100 |
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 |