| intdate | 初値 | 高値 | 安値 | 終値 | 出来高 | 前日比 | 価格比 | 終/初値 | 出来比 | upv | per_pp_1 | 5率 | 10率 | MAX乖離 | MIN乖離 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20241226 | 2,511 | 2,532 | 2,511 | 2,532 | 74,300 | 25 | 101% | 101% | 272% | ▲▲▲ | 100% | 99% | 103% | 98% | 102% |
| 20241227 | 2,551 | 2,562 | 2,541 | 2,557 | 50,800 | 25 | 101% | 100% | 68% | ▲▲▲▲ | 100% | 98% | 104% | 99% | 103% |
| 20241230 | 2,564 | 2,582 | 2,558 | 2,560 | 47,400 | 3 | 100% | 100% | 93% | ▲▲▲▲▲ | 99% | 98% | 104% | 99% | 103% |
| 20250106 | 2,570 | 2,577 | 2,532 | 2,541 | 101,000 | -19 | 99% | 99% | 213% | ▼ | 99% | 99% | 105% | 98% | 103% |
| 20250107 | 2,559 | 2,559 | 2,533 | 2,537 | 53,400 | -4 | 100% | 99% | 53% | ▼▼ | 99% | 100% | 106% | 98% | 102% |
| 20250108 | 2,540 | 2,541 | 2,518 | 2,521 | 56,600 | -16 | 99% | 99% | 106% | ▼▼▼ | 100% | 101% | 107% | 97% | 102% |
| 20250109 | 2,518 | 2,526 | 2,506 | 2,518 | 64,200 | -3 | 100% | 100% | 113% | ▼▼▼▼ | 100% | 102% | 106% | 97% | 102% |
| 20250110 | 2,522 | 2,522 | 2,501 | 2,518 | 38,700 | 0 | 100% | 100% | 60% | -- | 100% | 102% | 106% | 97% | 102% |
| 20250114 | 2,525 | 2,539 | 2,518 | 2,530 | 77,900 | 12 | 100% | 100% | 201% | ▲ | 100% | 103% | 106% | 98% | 102% |
| 20250115 | 2,532 | 2,544 | 2,528 | 2,544 | 44,400 | 14 | 101% | 100% | 57% | ▲▲ | 100% | 103% | 105% | 98% | 103% |
| 20250116 | 2,549 | 2,563 | 2,547 | 2,549 | 80,700 | 5 | 100% | 100% | 182% | ▲▲▲ | 101% | 104% | 106% | 99% | 103% |
| 20250117 | 2,542 | 2,569 | 2,536 | 2,568 | 67,800 | 19 | 101% | 101% | 84% | ▲▲▲▲ | 100% | 102% | 104% | 100% | 104% |
| 20250120 | 2,570 | 2,591 | 2,570 | 2,582 | 83,400 | 14 | 101% | 100% | 123% | ▲▲▲▲▲ | 101% | 102% | 103% | 100% | 104% |
| 20250121 | 2,593 | 2,613 | 2,593 | 2,611 | 59,900 | 29 | 101% | 101% | 72% | ▲▲▲▲▲▲ | 100% | 102% | 103% | 100% | 105% |
| 20250122 | 2,616 | 2,641 | 2,610 | 2,621 | 70,600 | 10 | 100% | 100% | 118% | ▲▲▲▲▲▲▲ | 101% | 102% | 103% | 100% | 106% |
| 20250123 | 2,617 | 2,641 | 2,612 | 2,633 | 94,200 | 12 | 100% | 101% | 133% | ▲▲▲▲▲▲▲▲ | 101% | 103% | 103% | 100% | 106% |
| 20250124 | 2,601 | 2,695 | 2,601 | 2,633 | 167,600 | 0 | 100% | 101% | 178% | -- | 98% | 100% | 100% | 100% | 106% |
| 20250127 | 2,690 | 2,690 | 2,628 | 2,638 | 108,800 | 5 | 100% | 98% | 65% | ▲ | 101% | 101% | 102% | 100% | 105% |
| 20250128 | 2,630 | 2,675 | 2,630 | 2,665 | 70,500 | 27 | 101% | 101% | 65% | ▲▲ | 100% | 100% | 101% | 100% | 106% |
| 20250129 | 2,652 | 2,673 | 2,640 | 2,664 | 62,100 | -1 | 100% | 100% | 88% | ▼ | 101% | 99% | 101% | 100% | 106% |
| 20250130 | 2,662 | 2,690 | 2,662 | 2,685 | 72,600 | 21 | 101% | 101% | 117% | ▲ | 100% | 100% | 102% | 100% | 107% |
| 20250131 | 2,651 | 2,680 | 2,651 | 2,660 | 106,300 | -25 | 99% | 100% | 146% | ▼ | 101% | 102% | 103% | 99% | 106% |
| 20250203 | 2,618 | 2,648 | 2,616 | 2,645 | 149,000 | -15 | 99% | 101% | 140% | ▼▼ | 100% | 101% | 102% | 99% | 105% |
| 20250204 | 2,645 | 2,659 | 2,634 | 2,634 | 75,600 | -11 | 100% | 100% | 51% | ▼▼▼ | 99% | 101% | 102% | 98% | 105% |
| 20250205 | 2,647 | 2,651 | 2,631 | 2,631 | 81,300 | -3 | 100% | 99% | 108% | ▼▼▼▼ | 101% | 102% | 103% | 98% | 104% |
| 20250206 | 2,627 | 2,665 | 2,627 | 2,663 | 94,700 | 32 | 101% | 101% | 116% | ▲ | 100% | 101% | 102% | 99% | 106% |
| 20250207 | 2,664 | 2,675 | 2,656 | 2,667 | 163,700 | 4 | 100% | 100% | 173% | ▲▲ | 101% | 101% | 102% | 99% | 106% |
| 20250210 | 2,660 | 2,679 | 2,656 | 2,678 | 101,100 | 11 | 100% | 101% | 62% | ▲▲▲ | 99% | 99% | 103% | 100% | 106% |
| 20250212 | 2,698 | 2,700 | 2,673 | 2,673 | 88,300 | -5 | 100% | 99% | 87% | ▼ | 100% | 99% | 105% | 100% | 105% |
| 20250213 | 2,680 | 2,690 | 2,664 | 2,683 | 56,400 | 10 | 100% | 100% | 64% | ▲ | 100% | 99% | 106% | 100% | 105% |
| 20250214 | 2,672 | 2,682 | 2,666 | 2,674 | 48,200 | -9 | 100% | 100% | 85% | ▼ | 99% | 98% | 107% | 100% | 104% |
| 20250217 | 2,695 | 2,697 | 2,666 | 2,666 | 74,400 | -8 | 100% | 99% | 154% | ▼▼ | 99% | 99% | 108% | 99% | 103% |
| 20250218 | 2,666 | 2,672 | 2,643 | 2,650 | 89,300 | -16 | 99% | 99% | 120% | ▼▼▼ | 100% | 101% | 108% | 99% | 101% |
| 20250219 | 2,656 | 2,669 | 2,643 | 2,654 | 135,000 | 4 | 100% | 100% | 151% | ▲ | 101% | 103% | 110% | 99% | 101% |
| 20250220 | 2,609 | 2,640 | 2,609 | 2,628 | 224,100 | -26 | 99% | 101% | 166% | ▼ | 101% | 102% | 109% | 98% | 100% |
| 20250225 | 2,629 | 2,646 | 2,623 | 2,646 | 149,100 | 18 | 101% | 101% | 67% | ▲ | 100% | 103% | 109% | 99% | 101% |
| 20250226 | 2,627 | 2,645 | 2,624 | 2,636 | 168,200 | -10 | 100% | 100% | 113% | ▼ | 102% | 103% | 109% | 98% | 100% |
| 20250227 | 2,625 | 2,688 | 2,625 | 2,686 | 198,700 | 50 | 102% | 102% | 118% | ▲ | 100% | 102% | 108% | 100% | 102% |
| 20250228 | 2,665 | 2,691 | 2,653 | 2,667 | 178,400 | -19 | 99% | 100% | 90% | ▼ | 101% | 102% | 108% | 99% | 101% |
| 20250303 | 2,667 | 2,702 | 2,667 | 2,694 | 171,800 | 27 | 101% | 101% | 96% | ▲ | 100% | 101% | 107% | 100% | 103% |
| 20250304 | 2,685 | 2,710 | 2,684 | 2,684 | 230,100 | -10 | 100% | 100% | 134% | ▼ | 100% | 99% | 105% | 100% | 102% |
| 20250305 | 2,720 | 2,722 | 2,688 | 2,709 | 123,300 | 25 | 101% | 100% | 54% | ▲ | 99% | 102% | 105% | 100% | 103% |
| 20250306 | 2,720 | 2,725 | 2,703 | 2,706 | 174,000 | -3 | 100% | 99% | 141% | ▼ | 100% | 103% | 104% | 100% | 103% |
| 20250307 | 2,707 | 2,712 | 2,678 | 2,708 | 158,400 | 2 | 100% | 100% | 91% | ▲ | 100% | 104% | 104% | 100% | 103% |
| 20250310 | 2,700 | 2,712 | 2,694 | 2,702 | 248,700 | -6 | 100% | 100% | 157% | ▼ | 100% | 106% | 0% | 100% | 103% |
| 20250311 | 2,692 | 2,703 | 2,676 | 2,696 | 345,900 | -6 | 100% | 100% | 139% | ▼▼ | 104% | 107% | 0% | 100% | 103% |
| 20250312 | 2,680 | 2,789 | 2,676 | 2,777 | 1,007,500 | 81 | 103% | 104% | 291% | ▲ | 103% | 107% | 0% | 100% | 106% |
| 20250313 | 2,676 | 2,810 | 2,656 | 2,757 | 1,036,800 | -20 | 99% | 103% | 103% | ▼ | 102% | 104% | 0% | 99% | 105% |
| 20250314 | 2,747 | 2,846 | 2,747 | 2,805 | 254,800 | 48 | 102% | 102% | 25% | ▲ | 102% | 102% | 0% | 100% | 107% |
| 20250317 | 2,790 | 2,864 | 2,768 | 2,844 | 230,200 | 39 | 101% | 102% | 90% | ▲▲ | 101% | 99% | 0% | 100% | 108% |
| 20250318 | 2,846 | 2,903 | 2,843 | 2,873 | 118,800 | 29 | 101% | 101% | 52% | ▲▲▲ | 100% | 98% | 0% | 100% | 109% |
| 20250319 | 2,870 | 2,875 | 2,824 | 2,863 | 101,800 | -10 | 100% | 100% | 86% | ▼ | 100% | 0% | 0% | 100% | 109% |
| 20250321 | 2,858 | 2,876 | 2,848 | 2,850 | 111,200 | -13 | 100% | 100% | 109% | ▼▼ | 100% | 0% | 0% | 99% | 108% |
| 20250324 | 2,835 | 2,845 | 2,808 | 2,821 | 76,800 | -29 | 99% | 100% | 69% | ▼▼▼ | 101% | 0% | 0% | 98% | 107% |
| 20250325 | 2,794 | 2,828 | 2,784 | 2,815 | 75,000 | -6 | 100% | 101% | 98% | ▼▼▼▼ | % | % | % | 98% | 107% |
信用取引情報
| thedate | short | long | 一般信用売残 | 一般信用買残 | 制度信用売残 | 制度信用買残 |
|---|---|---|---|---|---|---|
| 2025-03-14 | 137,400 | 34,600 | 90,300 | 3,200 | 47,100 | 31,400 |
| 2025-03-07 | 1,324,800 | 59,600 | 1,262,200 | 8,900 | 62,600 | 50,700 |
| 2025-02-28 | 1,147,300 | 65,500 | 1,125,800 | 16,300 | 21,500 | 49,200 |
| 2025-02-21 | 951,600 | 170,600 | 939,100 | 22,400 | 12,500 | 148,200 |
| 2025-02-14 | 732,500 | 93,500 | 717,100 | 11,000 | 15,400 | 82,500 |
| 2025-02-07 | 646,400 | 79,000 | 632,800 | 8,800 | 13,600 | 70,200 |
| 2025-01-31 | 370,800 | 42,100 | 355,800 | 5,100 | 15,000 | 37,000 |
| 2025-01-24 | 229,700 | 30,800 | 216,000 | 7,200 | 13,700 | 23,600 |
| 2025-01-17 | 159,100 | 39,600 | 157,900 | 20,200 | 1,200 | 19,400 |
| 2025-01-10 | 101,800 | 59,800 | 100,700 | 40,600 | 1,100 | 19,200 |
| 2024-12-27 | 23,300 | 57,600 | 22,100 | 40,700 | 1,200 | 16,900 |
| 2024-12-20 | 8,100 | 60,400 | 6,900 | 38,400 | 1,200 | 22,000 |
| 2024-12-13 | 5,600 | 56,500 | 4,600 | 37,600 | 1,000 | 18,900 |
| 2024-12-06 | 4,700 | 54,600 | 3,400 | 36,900 | 1,300 | 17,700 |
| 2024-11-29 | 3,500 | 55,800 | 2,400 | 37,700 | 1,100 | 18,100 |
| 2024-11-22 | 3,400 | 56,500 | 2,000 | 36,700 | 1,400 | 19,800 |
| 2024-11-15 | 3,800 | 55,100 | 1,700 | 37,400 | 2,100 | 17,700 |
| 2024-11-08 | 3,100 | 54,200 | 1,600 | 38,600 | 1,500 | 15,600 |
| 2024-11-01 | 2,300 | 52,900 | 1,400 | 37,400 | 900 | 15,500 |
| 2024-10-25 | 6,600 | 53,800 | 1,100 | 36,800 | 5,500 | 17,000 |
| 2024-10-18 | 2,500 | 49,000 | 1,100 | 35,800 | 1,400 | 13,200 |
| 2024-10-11 | 1,900 | 50,300 | 1,000 | 36,900 | 900 | 13,400 |
| 2024-10-04 | 1,600 | 45,400 | 1,000 | 34,600 | 600 | 10,800 |
| 2024-09-27 | 1,900 | 44,500 | 1,000 | 34,700 | 900 | 9,800 |
| 2024-09-20 | 1,700 | 55,100 | 700 | 45,800 | 1,000 | 9,300 |
| 2024-09-13 | 1,800 | 56,100 | 700 | 46,100 | 1,100 | 10,000 |
| 2024-09-06 | 1,600 | 55,700 | 700 | 46,200 | 900 | 9,500 |
| 2024-08-30 | 1,200 | 56,900 | 300 | 46,900 | 900 | 10,000 |
| 2024-08-23 | 1,100 | 55,300 | 300 | 45,800 | 800 | 9,500 |
| 2024-08-16 | 1,300 | 44,700 | 300 | 35,800 | 1,000 | 8,900 |
| 2024-08-09 | 1,300 | 45,200 | 200 | 36,000 | 1,100 | 9,200 |
| 2024-08-02 | 1,400 | 47,600 | 300 | 37,800 | 1,100 | 9,800 |
| 2024-07-26 | 2,200 | 45,100 | 300 | 37,600 | 1,900 | 7,500 |
| 2024-07-19 | 1,300 | 49,100 | 300 | 39,200 | 1,000 | 9,900 |
| 2024-07-12 | 1,100 | 48,400 | 300 | 39,300 | 800 | 9,100 |
| 2024-07-05 | 1,600 | 48,000 | 300 | 38,900 | 1,300 | 9,100 |
| 2024-06-28 | 4,100 | 49,700 | 600 | 39,700 | 3,500 | 10,000 |
| 2024-06-21 | 2,200 | 48,700 | 300 | 41,200 | 1,900 | 7,500 |
| 2024-06-14 | 2,500 | 50,600 | 300 | 41,100 | 2,200 | 9,500 |
| 2024-06-07 | 2,800 | 51,200 | 500 | 41,100 | 2,300 | 10,100 |
| 2024-05-31 | 3,100 | 55,800 | 500 | 41,300 | 2,600 | 14,500 |
| 2024-05-24 | 3,800 | 61,800 | 500 | 42,500 | 3,300 | 19,300 |
| 2024-05-17 | 4,600 | 61,700 | 500 | 42,200 | 4,100 | 19,500 |
| 2024-05-10 | 7,500 | 69,800 | 500 | 52,900 | 7,000 | 16,900 |
| 2024-05-02 | 10,300 | 69,300 | 500 | 53,800 | 9,800 | 15,500 |
| 2024-04-26 | 9,500 | 76,700 | 400 | 52,100 | 9,100 | 24,600 |
| 2024-04-19 | 6,600 | 72,000 | 400 | 51,400 | 6,200 | 20,600 |
| 2024-04-12 | 15,200 | 71,400 | 400 | 50,800 | 14,800 | 20,600 |
| 2024-04-05 | 15,900 | 77,000 | 700 | 51,600 | 15,200 | 25,400 |
| 2024-03-29 | 20,200 | 70,500 | 1,600 | 51,800 | 18,600 | 18,700 |
| 2024-03-22 | 51,000 | 76,500 | 28,200 | 52,400 | 22,800 | 24,100 |
| 2024-03-15 | 123,200 | 77,600 | 73,800 | 51,800 | 49,400 | 25,800 |
| 2024-03-08 | 1,259,200 | 79,500 | 1,208,000 | 41,200 | 51,200 | 38,300 |
| 2024-03-01 | 1,122,000 | 83,100 | 1,099,200 | 39,100 | 22,800 | 44,000 |
| 2024-02-22 | 831,500 | 198,300 | 816,700 | 58,000 | 14,800 | 140,300 |
| 2024-02-16 | 679,400 | 133,700 | 666,500 | 47,100 | 12,900 | 86,600 |
| 2024-02-09 | 551,700 | 103,100 | 537,600 | 38,800 | 14,100 | 64,300 |
| 2024-02-02 | 348,000 | 84,900 | 325,300 | 39,000 | 22,700 | 45,900 |
| 2024-01-26 | 259,700 | 91,200 | 233,900 | 40,400 | 25,800 | 50,800 |
| 2024-01-19 | 178,500 | 71,100 | 164,300 | 49,100 | 14,200 | 22,000 |
| 2024-01-12 | 115,800 | 72,300 | 103,700 | 50,400 | 12,100 | 21,900 |
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. | 0 | 0.00% | ▼ | -123,600 | 2,485 | 2,516 | 2,473 | 2,490 | 414,500 |
| 2024-11-21 | Integrated Core Strategies (Asia) Pte. Ltd. | 123,600 | 0.50% | ▲ | 2,472 | 2,483 | 2,466 | 2,468 | 35,300 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250123 | 15:30 | カワチ薬品 | 2025年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20241025 | 15:00 | カワチ薬品 | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241025 | 15:00 | カワチ薬品 | 通期業績予想の修正に関するお知らせ |
| 20240726 | 15:00 | カワチ薬品 | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240426 | 15:00 | カワチ薬品 | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240426 | 15:00 | カワチ薬品 | 配当政策の基本方針の変更に関するお知らせ |
| 20240426 | 15:00 | カワチ薬品 | 剰余金の配当（増配）に関するお知らせ |
| 20240426 | 15:00 | カワチ薬品 | 監査役候補者の選任に関するお知らせ |
| 20240125 | 15:00 | カワチ薬品 | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 2664 | 1 | コーポレートサイト | カワチ薬品 | 2025-03-25 20:23:25 |
| 2664 | 2 | 2025年3月期 第3四半期決算短信〔日本基準〕(連結) | 2025-01-23 22:30:29 |
| 2664 | 2 | 2025年3月期 第2四半期(中間期)決算短信〔日本基準〕(連結) | 2024-10-25 20:30:57 |
| 2664 | 2 | 「株主様お買物優待券」の寄付金への変更及び寄付に関するご報告 | カワチ薬品 | 2024-09-07 00:28:55 |
| 2664 | 2 | 2025年3月期 第1四半期決算短信〔日本基準〕(連結) | 2024-07-27 00:30:28 |
| 2664 | 2 | IR News | カワチ薬品 | 2024-06-18 11:09:10 |
| 2664 | 2 | ディスクロージャー・ポリシー | IR(投資家向け情報) | カワチ薬品 | 2024-06-14 10:04:57 |
| 2664 | 2 | 業績推移 | カワチ薬品 | 2024-06-14 10:04:56 |
| 2664 | 2 | 株主優待のご案内 | IR(投資家向け情報) | カワチ薬品 | 2024-06-14 10:04:55 |
| 2664 | 2 | 株式概要 | カワチ薬品 | 2024-06-14 10:04:53 |