2664--カワチ薬品-【小売業】【ドラッグストアチェーン】東日本で大型郊外店を中心に展開
売上高:2859600-当期純利益:47130-総資産:1961190-時価:72594780----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
202501202,5702,5912,5702,58283,40014101%100%123%▲▲▲▲▲101%102%103%100%104%
202501212,5932,6132,5932,61159,90029101%101%72%▲▲▲▲▲▲100%102%103%100%105%
202501222,6162,6412,6102,62170,60010100%100%118%▲▲▲▲▲▲▲101%102%103%100%106%
202501232,6172,6412,6122,63394,20012100%101%133%▲▲▲▲▲▲▲▲101%103%103%100%106%
202501242,6012,6952,6012,633167,6000100%101%178%--98%100%100%100%106%
202501272,6902,6902,6282,638108,8005100%98%65%101%101%102%100%105%
202501282,6302,6752,6302,66570,50027101%101%65%▲▲100%100%101%100%106%
202501292,6522,6732,6402,66462,100-1100%100%88%101%99%101%100%106%
202501302,6622,6902,6622,68572,60021101%101%117%100%100%102%100%107%
202501312,6512,6802,6512,660106,300-2599%100%146%101%102%103%99%106%
202502032,6182,6482,6162,645149,000-1599%101%140%▼▼100%101%102%99%105%
202502042,6452,6592,6342,63475,600-11100%100%51%▼▼▼99%101%102%98%105%
202502052,6472,6512,6312,63181,300-3100%99%108%▼▼▼▼101%102%103%98%104%
202502062,6272,6652,6272,66394,70032101%101%116%100%101%102%99%106%
202502072,6642,6752,6562,667163,7004100%100%173%▲▲101%101%102%99%106%
202502102,6602,6792,6562,678101,10011100%101%62%▲▲▲99%99%103%100%106%
202502122,6982,7002,6732,67388,300-5100%99%87%100%99%105%100%105%
202502132,6802,6902,6642,68356,40010100%100%64%100%99%106%100%105%
202502142,6722,6822,6662,67448,200-9100%100%85%99%98%107%100%104%
202502172,6952,6972,6662,66674,400-8100%99%154%▼▼99%99%108%99%103%
202502182,6662,6722,6432,65089,300-1699%99%120%▼▼▼100%101%108%99%101%
202502192,6562,6692,6432,654135,0004100%100%151%101%103%110%99%101%
202502202,6092,6402,6092,628224,100-2699%101%166%101%102%109%98%100%
202502252,6292,6462,6232,646149,10018101%101%67%100%103%109%99%101%
202502262,6272,6452,6242,636168,200-10100%100%113%102%103%109%98%100%
202502272,6252,6882,6252,686198,70050102%102%118%100%102%108%100%102%
202502282,6652,6912,6532,667178,400-1999%100%90%101%102%108%99%101%
202503032,6672,7022,6672,694171,80027101%101%96%100%101%107%100%103%
202503042,6852,7102,6842,684230,100-10100%100%134%100%99%105%100%102%
202503052,7202,7222,6882,709123,30025101%100%54%99%102%105%100%103%
202503062,7202,7252,7032,706174,000-3100%99%141%100%103%106%100%103%
202503072,7072,7122,6782,708158,4002100%100%91%100%104%106%100%103%
202503102,7002,7122,6942,702248,700-6100%100%157%100%106%106%100%103%
202503112,6922,7032,6762,696345,900-6100%100%139%▼▼104%107%107%100%103%
202503122,6802,7892,6762,7771,007,50081103%104%291%103%107%107%100%106%
202503132,6762,8102,6562,7571,036,800-2099%103%103%102%104%105%99%105%
202503142,7472,8462,7472,805254,80048102%102%25%102%102%104%100%107%
202503172,7902,8642,7682,844230,20039101%102%90%▲▲101%99%104%100%108%
202503182,8462,9032,8432,873118,80029101%101%52%▲▲▲100%99%103%100%109%
202503192,8702,8752,8242,863101,800-10100%100%86%100%100%103%100%109%
202503212,8582,8762,8482,850111,200-13100%100%109%▼▼100%101%104%99%108%
202503242,8352,8452,8082,82176,800-2999%100%69%▼▼▼101%102%106%98%107%
202503252,7942,8282,7842,81575,000-6100%101%98%▼▼▼▼100%99%104%98%107%
202503262,8312,8492,8152,84268,30027101%100%91%101%99%104%99%108%
202503272,8372,8832,8282,86595,00023101%101%139%▲▲99%97%103%100%107%
202503282,8632,8792,8312,84875,500-1799%99%79%100%98%105%99%107%
202503312,8212,8312,7912,81357,200-3599%100%76%▼▼99%98%105%98%105%
202504012,8242,8352,8032,80953,800-4100%99%94%▼▼▼98%98%104%98%105%
202504022,8352,8352,7682,77657,200-3399%98%106%▼▼▼▼101%104%108%97%103%
202504032,7362,7762,7172,77161,700-5100%101%108%▼▼▼▼▼100%104%0%96%103%
202504042,7602,7602,7202,75894,000-13100%100%152%▼▼▼▼▼▼103%107%0%96%102%
202504082,7122,7952,7012,78078,50022101%103%84%100%105%0%97%103%
202504092,7612,7882,7262,77376,100-7100%100%97%101%105%0%97%103%
202504102,8102,8642,7912,84768,40074103%101%90%101%104%0%99%103%
202504112,8302,8682,8092,86668,70019101%101%100%▲▲101%103%0%100%104%
202504142,8722,9152,8592,89767,30031101%101%98%▲▲▲99%100%0%100%105%
202504152,9432,9452,9112,91148,50014100%99%72%▲▲▲▲101%0%0%100%106%
202504162,9232,9582,8952,95676,20045102%101%157%▲▲▲▲▲98%0%0%100%107%
202504172,9552,9582,8952,89735,600-5998%98%47%102%0%0%98%105%
202504182,9072,9582,9062,95346,60056102%102%131%%%%100%107%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2025-04-1119,00028,3003,2001,40015,80026,900
2025-04-0429,80029,3003,8001,70026,00027,600
2025-03-2844,30030,4006,4002,00037,90028,400
2025-03-2169,70033,50028,2003,20041,50030,300
2025-03-14137,40034,60090,3003,20047,10031,400
2025-03-071,324,80059,6001,262,2008,90062,60050,700
2025-02-281,147,30065,5001,125,80016,30021,50049,200
2025-02-21951,600170,600939,10022,40012,500148,200
2025-02-14732,50093,500717,10011,00015,40082,500
2025-02-07646,40079,000632,8008,80013,60070,200
2025-01-31370,80042,100355,8005,10015,00037,000
2025-01-24229,70030,800216,0007,20013,70023,600
2025-01-17159,10039,600157,90020,2001,20019,400
2025-01-10101,80059,800100,70040,6001,10019,200
2024-12-2723,30057,60022,10040,7001,20016,900
2024-12-208,10060,4006,90038,4001,20022,000
2024-12-135,60056,5004,60037,6001,00018,900
2024-12-064,70054,6003,40036,9001,30017,700
2024-11-293,50055,8002,40037,7001,10018,100
2024-11-223,40056,5002,00036,7001,40019,800
2024-11-153,80055,1001,70037,4002,10017,700
2024-11-083,10054,2001,60038,6001,50015,600
2024-11-012,30052,9001,40037,40090015,500
2024-10-256,60053,8001,10036,8005,50017,000
2024-10-182,50049,0001,10035,8001,40013,200
2024-10-111,90050,3001,00036,90090013,400
2024-10-041,60045,4001,00034,60060010,800
2024-09-271,90044,5001,00034,7009009,800
2024-09-201,70055,10070045,8001,0009,300
2024-09-131,80056,10070046,1001,10010,000
2024-09-061,60055,70070046,2009009,500
2024-08-301,20056,90030046,90090010,000
2024-08-231,10055,30030045,8008009,500
2024-08-161,30044,70030035,8001,0008,900
2024-08-091,30045,20020036,0001,1009,200
2024-08-021,40047,60030037,8001,1009,800
2024-07-262,20045,10030037,6001,9007,500
2024-07-191,30049,10030039,2001,0009,900
2024-07-121,10048,40030039,3008009,100
2024-07-051,60048,00030038,9001,3009,100
2024-06-284,10049,70060039,7003,50010,000
2024-06-212,20048,70030041,2001,9007,500
2024-06-142,50050,60030041,1002,2009,500
2024-06-072,80051,20050041,1002,30010,100
2024-05-313,10055,80050041,3002,60014,500
2024-05-243,80061,80050042,5003,30019,300
2024-05-174,60061,70050042,2004,10019,500
2024-05-107,50069,80050052,9007,00016,900
2024-05-0210,30069,30050053,8009,80015,500
2024-04-269,50076,70040052,1009,10024,600
2024-04-196,60072,00040051,4006,20020,600
2024-04-1215,20071,40040050,80014,80020,600
2024-04-0515,90077,00070051,60015,20025,400
2024-03-2920,20070,5001,60051,80018,60018,700
2024-03-2251,00076,50028,20052,40022,80024,100
2024-03-15123,20077,60073,80051,80049,40025,800
2024-03-081,259,20079,5001,208,00041,20051,20038,300
2024-03-011,122,00083,1001,099,20039,10022,80044,000
2024-02-22831,500198,300816,70058,00014,800140,300
2024-02-16679,400133,700666,50047,10012,90086,600
2024-02-09551,700103,100537,60038,80014,10064,300
2024-02-02348,00084,900325,30039,00022,70045,900
2024-01-26259,70091,200233,90040,40025,80050,800
2024-01-19178,50071,100164,30049,10014,20022,000
2024-01-12115,80072,300103,70050,40012,10021,900

機関空売り情報

報告日空売り機関残高割合増減初値高値安値終値出来高
2024-11-25 Integrated Core Strategies (Asia) Pte. Ltd.00.00%-123,6002,4852,5162,4732,490414,500
2024-11-21 Integrated Core Strategies (Asia) Pte. Ltd.123,6000.50%2,4722,4832,4662,46835,300

TDnet更新情報

EDINEt更新情報

企業サイト更新情報