| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 1,470 | 1,497 | 1,468 | 1,497 | 53,000 | 13 | 101% | 102% | 224% | ▲ | 100% | 106% | 84% | 99% | 102% |
| 20240726 | 1,488 | 1,500 | 1,485 | 1,488 | 18,100 | -9 | 99% | 100% | 34% | ▼ | 101% | 92% | 84% | 98% | 101% |
| 20240729 | 1,503 | 1,523 | 1,497 | 1,523 | 25,700 | 35 | 102% | 101% | 142% | ▲ | 100% | 85% | 84% | 100% | 103% |
| 20240730 | 1,511 | 1,529 | 1,503 | 1,518 | 34,900 | -5 | 100% | 100% | 136% | ▼ | 103% | 76% | 83% | 100% | 103% |
| 20240731 | 1,528 | 1,578 | 1,522 | 1,574 | 44,800 | 56 | 104% | 103% | 128% | ▲ | 98% | 86% | 90% | 100% | 107% |
| 20240801 | 1,407 | 1,408 | 1,371 | 1,378 | 100,200 | -196 | 88% | 98% | 224% | ▼ | 93% | 88% | 93% | 88% | 100% |
| 20240802 | 1,370 | 1,373 | 1,278 | 1,278 | 111,400 | -100 | 93% | 93% | 111% | ▼▼ | 91% | 99% | 105% | 81% | 100% |
| 20240805 | 1,218 | 1,238 | 1,098 | 1,113 | 121,100 | -165 | 87% | 91% | 109% | ▼▼▼ | 96% | 100% | 108% | 71% | 100% |
| 20240806 | 1,209 | 1,239 | 1,165 | 1,166 | 107,700 | 53 | 105% | 96% | 89% | ▲ | 101% | 102% | 109% | 74% | 105% |
| 20240807 | 1,196 | 1,266 | 1,176 | 1,211 | 88,200 | 45 | 104% | 101% | 82% | ▲▲ | 100% | 101% | 109% | 77% | 109% |
| 20240808 | 1,200 | 1,219 | 1,189 | 1,197 | 93,400 | -14 | 99% | 100% | 106% | ▼ | 99% | 102% | 107% | 76% | 108% |
| 20240809 | 1,227 | 1,227 | 1,182 | 1,210 | 52,400 | 13 | 101% | 99% | 56% | ▲ | 99% | 103% | 108% | 77% | 109% |
| 20240813 | 1,216 | 1,217 | 1,194 | 1,203 | 48,500 | -7 | 99% | 99% | 93% | ▼ | 100% | 103% | 108% | 76% | 108% |
| 20240814 | 1,211 | 1,220 | 1,208 | 1,216 | 25,400 | 13 | 101% | 100% | 52% | ▲ | 100% | 103% | 108% | 77% | 109% |
| 20240815 | 1,216 | 1,223 | 1,210 | 1,212 | 64,500 | -4 | 100% | 100% | 254% | ▼ | 102% | 101% | 106% | 77% | 109% |
| 20240816 | 1,236 | 1,256 | 1,228 | 1,256 | 22,200 | 44 | 104% | 102% | 34% | ▲ | 100% | 100% | 105% | 80% | 113% |
| 20240819 | 1,250 | 1,269 | 1,245 | 1,248 | 76,600 | -8 | 99% | 100% | 345% | ▼ | 101% | 101% | 105% | 79% | 112% |
| 20240820 | 1,241 | 1,257 | 1,237 | 1,251 | 45,800 | 3 | 100% | 101% | 60% | ▲ | 99% | 102% | 104% | 79% | 112% |
| 20240821 | 1,242 | 1,250 | 1,233 | 1,234 | 46,300 | -17 | 99% | 99% | 101% | ▼ | 101% | 102% | 103% | 78% | 111% |
| 20240822 | 1,243 | 1,259 | 1,237 | 1,253 | 30,900 | 19 | 102% | 101% | 67% | ▲ | 99% | 101% | 101% | 80% | 113% |
| 20240823 | 1,258 | 1,258 | 1,235 | 1,243 | 63,500 | -10 | 99% | 99% | 206% | ▼ | 101% | 102% | 101% | 79% | 112% |
| 20240826 | 1,243 | 1,260 | 1,240 | 1,255 | 48,000 | 12 | 101% | 101% | 76% | ▲ | 101% | 102% | 100% | 80% | 113% |
| 20240827 | 1,255 | 1,280 | 1,255 | 1,272 | 39,800 | 17 | 101% | 101% | 83% | ▲▲ | 100% | 103% | 106% | 81% | 114% |
| 20240828 | 1,272 | 1,275 | 1,253 | 1,273 | 62,000 | 1 | 100% | 100% | 156% | ▲▲▲ | 99% | 103% | 110% | 81% | 114% |
| 20240829 | 1,272 | 1,272 | 1,251 | 1,259 | 174,600 | -14 | 99% | 99% | 282% | ▼ | 101% | 102% | 111% | 91% | 113% |
| 20240830 | 1,260 | 1,267 | 1,252 | 1,267 | 110,400 | 8 | 101% | 101% | 63% | ▲ | 100% | 101% | 110% | 99% | 114% |
| 20240902 | 1,275 | 1,282 | 1,264 | 1,278 | 129,900 | 11 | 101% | 100% | 118% | ▲▲ | 102% | 98% | 111% | 100% | 115% |
| 20240903 | 1,286 | 1,317 | 1,281 | 1,308 | 84,100 | 30 | 102% | 102% | 65% | ▲▲▲ | 100% | 98% | 115% | 100% | 112% |
| 20240904 | 1,285 | 1,305 | 1,285 | 1,290 | 91,800 | -18 | 99% | 100% | 109% | ▼ | 100% | 97% | 116% | 99% | 108% |
| 20240905 | 1,280 | 1,309 | 1,277 | 1,284 | 50,200 | -6 | 100% | 100% | 55% | ▼▼ | 98% | 94% | 116% | 98% | 107% |
| 20240906 | 1,293 | 1,294 | 1,264 | 1,266 | 49,400 | -18 | 99% | 98% | 98% | ▼▼▼ | 101% | 98% | 120% | 97% | 105% |
| 20240909 | 1,250 | 1,260 | 1,234 | 1,257 | 48,600 | -9 | 99% | 101% | 98% | ▼▼▼▼ | 98% | 98% | 119% | 96% | 104% |
| 20240910 | 1,263 | 1,263 | 1,243 | 1,244 | 21,500 | -13 | 99% | 98% | 44% | ▼▼▼▼▼ | 97% | 100% | 122% | 95% | 103% |
| 20240911 | 1,232 | 1,249 | 1,188 | 1,201 | 93,200 | -43 | 97% | 97% | 433% | ▼▼▼▼▼▼ | 100% | 101% | 123% | 92% | 100% |
| 20240912 | 1,224 | 1,233 | 1,215 | 1,221 | 42,800 | 20 | 102% | 100% | 46% | ▲ | 99% | 103% | 125% | 93% | 102% |
| 20240913 | 1,208 | 1,216 | 1,189 | 1,192 | 65,900 | -29 | 98% | 99% | 154% | ▼ | 102% | 103% | 125% | 91% | 100% |
| 20240917 | 1,206 | 1,254 | 1,203 | 1,235 | 116,100 | 43 | 104% | 102% | 176% | ▲ | 100% | 102% | 121% | 94% | 104% |
| 20240918 | 1,242 | 1,245 | 1,225 | 1,238 | 63,300 | 3 | 100% | 100% | 55% | ▲▲ | 100% | 108% | 121% | 95% | 104% |
| 20240919 | 1,242 | 1,249 | 1,234 | 1,240 | 93,600 | 2 | 100% | 100% | 148% | ▲▲▲ | 99% | 111% | 120% | 95% | 104% |
| 20240920 | 1,252 | 1,252 | 1,238 | 1,240 | 101,500 | 0 | 100% | 99% | 108% | -- | 100% | 112% | 120% | 95% | 104% |
| 20240924 | 1,246 | 1,250 | 1,229 | 1,240 | 84,500 | 0 | 100% | 100% | 83% | -- | 101% | 113% | 120% | 95% | 104% |
| 20240925 | 1,243 | 1,271 | 1,233 | 1,261 | 148,200 | 21 | 102% | 101% | 175% | ▲ | 109% | 116% | 121% | 96% | 106% |
| 20240926 | 1,237 | 1,355 | 1,237 | 1,345 | 649,700 | 84 | 107% | 109% | 438% | ▲▲ | 107% | 114% | 115% | 100% | 113% |
| 20240927 | 1,303 | 1,413 | 1,302 | 1,393 | 345,300 | 48 | 104% | 107% | 53% | ▲▲▲ | 99% | 109% | 110% | 100% | 117% |
| 20240930 | 1,363 | 1,390 | 1,333 | 1,353 | 90,000 | -40 | 97% | 99% | 26% | ▼ | 103% | 110% | 109% | 97% | 114% |
| 20241001 | 1,367 | 1,410 | 1,367 | 1,408 | 41,700 | 55 | 104% | 103% | 46% | ▲ | 102% | 108% | 104% | 100% | 118% |
| 20241002 | 1,399 | 1,445 | 1,399 | 1,429 | 70,900 | 21 | 101% | 102% | 170% | ▲▲ | 103% | 103% | 101% | 100% | 120% |
| 20241003 | 1,437 | 1,487 | 1,437 | 1,484 | 59,700 | 55 | 104% | 103% | 84% | ▲▲▲ | 99% | 98% | 97% | 100% | 124% |
| 20241004 | 1,486 | 1,486 | 1,444 | 1,470 | 75,700 | -14 | 99% | 99% | 127% | ▼ | 102% | 100% | 96% | 99% | 123% |
| 20241007 | 1,474 | 1,512 | 1,465 | 1,505 | 85,400 | 35 | 102% | 102% | 113% | ▲ | 99% | 100% | 0% | 100% | 126% |
| 20241008 | 1,486 | 1,511 | 1,474 | 1,475 | 29,100 | -30 | 98% | 99% | 34% | ▼ | 98% | 100% | 0% | 98% | 124% |
| 20241009 | 1,492 | 1,507 | 1,455 | 1,458 | 30,400 | -17 | 99% | 98% | 104% | ▼▼ | 100% | 102% | 0% | 97% | 122% |
| 20241010 | 1,461 | 1,461 | 1,431 | 1,454 | 22,600 | -4 | 100% | 100% | 74% | ▼▼▼ | 101% | 100% | 0% | 97% | 122% |
| 20241011 | 1,451 | 1,467 | 1,450 | 1,467 | 30,800 | 13 | 101% | 101% | 136% | ▲ | 100% | 98% | 0% | 97% | 123% |
| 20241015 | 1,486 | 1,487 | 1,467 | 1,484 | 36,700 | 17 | 101% | 100% | 119% | ▲▲ | 101% | 97% | 0% | 99% | 124% |
| 20241016 | 1,475 | 1,503 | 1,475 | 1,494 | 29,200 | 10 | 101% | 101% | 80% | ▲▲▲ | 97% | 95% | 0% | 99% | 121% |
| 20241017 | 1,492 | 1,492 | 1,445 | 1,449 | 24,200 | -45 | 97% | 97% | 83% | ▼ | 100% | 0% | 0% | 96% | 117% |
| 20241018 | 1,462 | 1,481 | 1,442 | 1,457 | 23,900 | 8 | 101% | 100% | 99% | ▲ | 98% | 0% | 0% | 97% | 118% |
| 20241021 | 1,457 | 1,457 | 1,423 | 1,434 | 32,000 | -23 | 98% | 98% | 134% | ▼ | 99% | 0% | 0% | 95% | 116% |
| 20241022 | 1,425 | 1,431 | 1,409 | 1,412 | 25,600 | -22 | 98% | 99% | 80% | ▼▼ | % | % | % | 94% | 114% |
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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 19,700 | 95,100 | 1,600 | 14,100 | 18,100 | 81,000 |
| 2024-10-11 | 20,100 | 100,200 | 2,000 | 19,100 | 18,100 | 81,100 |
| 2024-10-04 | 18,400 | 102,300 | 2,500 | 19,100 | 15,900 | 83,200 |
| 2024-09-27 | 30,800 | 105,600 | 9,600 | 20,600 | 21,200 | 85,000 |
| 2024-09-20 | 751,700 | 132,200 | 732,400 | 34,600 | 19,300 | 97,600 |
| 2024-09-13 | 594,300 | 136,800 | 584,600 | 36,900 | 9,700 | 99,900 |
| 2024-09-06 | 573,100 | 131,200 | 566,700 | 32,600 | 6,400 | 98,600 |
| 2024-08-30 | 406,600 | 140,600 | 401,900 | 31,900 | 4,700 | 108,700 |
| 2024-08-23 | 129,100 | 144,300 | 126,600 | 34,900 | 2,500 | 109,400 |
| 2024-08-16 | 68,500 | 140,200 | 66,100 | 34,600 | 2,400 | 105,600 |
| 2024-08-09 | 52,600 | 127,800 | 49,800 | 30,000 | 2,800 | 97,800 |
| 2024-08-02 | 24,800 | 115,200 | 21,800 | 35,000 | 3,000 | 80,200 |
| 2024-07-26 | 13,200 | 87,500 | 10,500 | 15,700 | 2,700 | 71,800 |
| 2024-07-19 | 8,600 | 88,800 | 6,200 | 15,200 | 2,400 | 73,600 |
| 2024-07-12 | 7,000 | 87,600 | 4,100 | 16,500 | 2,900 | 71,100 |
| 2024-07-05 | 6,300 | 87,000 | 3,400 | 15,800 | 2,900 | 71,200 |
| 2024-06-28 | 4,900 | 92,100 | 2,300 | 18,800 | 2,600 | 73,300 |
| 2024-06-21 | 3,300 | 107,400 | 500 | 29,800 | 2,800 | 77,600 |
| 2024-06-14 | 3,100 | 108,200 | 500 | 30,000 | 2,600 | 78,200 |
| 2024-06-07 | 3,800 | 108,100 | 500 | 30,600 | 3,300 | 77,500 |
| 2024-05-31 | 4,800 | 107,600 | 500 | 28,900 | 4,300 | 78,700 |
| 2024-05-24 | 6,500 | 107,000 | 500 | 28,000 | 6,000 | 79,000 |
| 2024-05-17 | 6,100 | 110,400 | 500 | 18,800 | 5,600 | 91,600 |
| 2024-05-10 | 7,700 | 111,500 | 500 | 20,300 | 7,200 | 91,200 |
| 2024-05-02 | 13,700 | 128,100 | 0 | 22,400 | 13,700 | 105,700 |
| 2024-04-26 | 5,700 | 106,700 | 0 | 16,300 | 5,700 | 90,400 |
| 2024-04-19 | 4,800 | 102,000 | 0 | 15,400 | 4,800 | 86,600 |
| 2024-04-12 | 5,700 | 105,600 | 0 | 17,700 | 5,700 | 87,900 |
| 2024-04-05 | 5,800 | 102,500 | 0 | 15,100 | 5,800 | 87,400 |
| 2024-03-29 | 8,500 | 107,200 | 1,600 | 21,800 | 6,900 | 85,400 |
| 2024-03-22 | 610,200 | 122,900 | 599,100 | 22,400 | 11,100 | 100,500 |
| 2024-03-15 | 449,500 | 128,300 | 440,300 | 18,700 | 9,200 | 109,600 |
| 2024-03-08 | 355,900 | 113,500 | 346,300 | 12,600 | 9,600 | 100,900 |
| 2024-03-01 | 187,600 | 120,800 | 184,900 | 13,400 | 2,700 | 107,400 |
| 2024-02-22 | 52,400 | 116,900 | 49,300 | 12,600 | 3,100 | 104,300 |
| 2024-02-16 | 32,100 | 115,400 | 28,800 | 11,900 | 3,300 | 103,500 |
| 2024-02-09 | 24,300 | 103,800 | 21,400 | 12,100 | 2,900 | 91,700 |
| 2024-02-02 | 18,800 | 115,800 | 14,900 | 12,900 | 3,900 | 102,900 |
| 2024-01-26 | 12,100 | 116,800 | 9,500 | 12,700 | 2,600 | 104,100 |
| 2024-01-19 | 13,900 | 115,700 | 9,100 | 12,400 | 4,800 | 103,300 |
| 2024-01-12 | 9,800 | 117,700 | 4,900 | 12,700 | 4,900 | 105,000 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240925 | 08:30 | 日本調剤 | 日本調剤グループ「長期ビジョン2035」の策定に関するお知らせ |
| 20240731 | 15:00 | 日本調剤 | 取締役・執行役員の担当職務及び業務委嘱事項の変更に関するお知らせ |
| 20240731 | 15:00 | 日本調剤 | 2025年3月期 第1四半期決算短信〔日本基準〕(連結) |
| 20240731 | 15:00 | 日本調剤 | 2025年3月期 第1四半期 決算説明資料 |
| 20240626 | 17:00 | 日本調剤 | （訂正・数値データ訂正）「2024年3月期 決算短信〔日本基準〕（連結）」の一部訂正について |
| 20240626 | 17:00 | 日本調剤 | 支配株主等に関する事項について |
| 20240625 | 17:00 | 日本調剤 | 代表取締役の異動、取締役・執行役員の担当職務及び業務委嘱事項に関するお知らせ |
| 20240527 | 18:00 | 日本調剤 | 定款の一部変更に関するお知らせ |
| 20240515 | 17:00 | 日本調剤 | 上場維持基準の適合に関するお知らせ |
| 20240515 | 17:00 | 日本調剤 | 当社取締役及び執行役員に対する業績連動型株式報酬制度の継続に関するお知らせ |
| 20240510 | 17:00 | 日本調剤 | 2024年3月期決算説明資料 |
| 20240430 | 15:00 | 日本調剤 | 特別損失の計上、2024年3月期累計期間の連結業績予想値と実績値との差異に関するお知らせ |
| 20240430 | 15:00 | 日本調剤 | 代表取締役の異動及び取締役・執行役員の担当職務及び業務委嘱事項の変更に関するお知らせ |
| 20240430 | 15:00 | 日本調剤 | 2024年3月期 決算短信〔日本基準〕(連結) |
| 20240325 | 17:00 | 日本調剤 | 取締役・執行役員の担当職務及び業務委嘱事項の変更、組織改編並びに人事異動に関するお知らせ |
| 20240325 | 17:00 | 日本調剤 | 上場維持基準の適合に向けた計画に基づく進捗状況について |
| 20240308 | 17:00 | 日本調剤 | 新長期ビジョン公開延期のお知らせ |
| 20240219 | 17:00 | 日本調剤 | 自己株式の消却に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3341 | 1 | 日本調剤（お客さま向け情報） | 2024-10-23 08:24:18 |
| 3341 | 2 | ご利用にあたって | IR情報 | 日本調剤株式会社 | 2024-06-18 23:24:23 |
| 3341 | 2 | 用語集 | IR情報 | 日本調剤株式会社 | 2024-06-18 23:24:22 |
| 3341 | 2 | IRよくあるご質問・お問い合わせ | IR情報 | 日本調剤株式会社 | 2024-06-18 23:24:21 |
| 3341 | 2 | 社債・格付情報 | 株式情報 | IR情報 | 日本調剤株式会社 | 2024-06-18 23:24:20 |
| 3341 | 2 | アナリスト・カバレッジ | 株式情報 | IR情報 | 日本調剤株式会社 | 2024-06-18 23:24:18 |
| 3341 | 2 | 株主総会 | 株式情報 | IR情報 | 日本調剤株式会社 | 2024-06-18 23:24:17 |
| 3341 | 2 | 株主優待 | 株式情報 | IR情報 | 日本調剤株式会社 | 2024-06-18 23:24:16 |
| 3341 | 2 | 配当 | 株式情報 | IR情報 | 日本調剤株式会社 | 2024-06-18 23:24:15 |
| 3341 | 2 | 株式年表 | 株式情報 | IR情報 | 日本調剤株式会社 | 2024-06-18 23:24:14 |