| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 3,070 | 3,080 | 3,030 | 3,030 | 28,600 | 0 | 100% | 99% | 57% | -- | 100% | 106% | 109% | 92% | 105% |
| 20240925 | 3,035 | 3,045 | 2,968 | 3,040 | 38,500 | 10 | 100% | 100% | 135% | ▲ | 104% | 102% | 107% | 93% | 106% |
| 20240926 | 3,080 | 3,200 | 3,050 | 3,200 | 68,700 | 160 | 105% | 104% | 178% | ▲▲ | 101% | 100% | 103% | 98% | 111% |
| 20240927 | 3,195 | 3,260 | 3,135 | 3,235 | 67,600 | 35 | 101% | 101% | 98% | ▲▲▲ | 100% | 100% | 101% | 99% | 112% |
| 20240930 | 3,210 | 3,230 | 3,130 | 3,220 | 63,400 | -15 | 100% | 100% | 94% | ▼ | 99% | 101% | 102% | 99% | 112% |
| 20241001 | 3,185 | 3,185 | 3,140 | 3,155 | 22,900 | -65 | 98% | 99% | 36% | ▼▼ | 100% | 103% | 105% | 97% | 110% |
| 20241002 | 3,125 | 3,170 | 3,090 | 3,125 | 37,100 | -30 | 99% | 100% | 162% | ▼▼▼ | 100% | 99% | 107% | 96% | 108% |
| 20241003 | 3,215 | 3,230 | 3,160 | 3,210 | 25,100 | 85 | 103% | 100% | 68% | ▲ | 99% | 100% | 117% | 99% | 111% |
| 20241004 | 3,210 | 3,215 | 3,170 | 3,175 | 17,300 | -35 | 99% | 99% | 69% | ▼ | 100% | 103% | 117% | 98% | 110% |
| 20241007 | 3,210 | 3,260 | 3,210 | 3,220 | 21,900 | 45 | 101% | 100% | 127% | ▲ | 99% | 104% | 119% | 100% | 112% |
| 20241008 | 3,160 | 3,185 | 3,110 | 3,140 | 25,200 | -80 | 98% | 99% | 115% | ▼ | 100% | 103% | 121% | 97% | 109% |
| 20241009 | 3,165 | 3,190 | 3,120 | 3,175 | 20,400 | 35 | 101% | 100% | 81% | ▲ | 99% | 101% | 119% | 98% | 110% |
| 20241010 | 3,225 | 3,240 | 3,195 | 3,205 | 32,300 | 30 | 101% | 99% | 158% | ▲▲ | 102% | 100% | 121% | 99% | 111% |
| 20241011 | 3,235 | 3,315 | 3,215 | 3,295 | 40,400 | 90 | 103% | 102% | 125% | ▲▲▲ | 98% | 97% | 120% | 100% | 112% |
| 20241015 | 3,325 | 3,350 | 3,235 | 3,245 | 34,600 | -50 | 98% | 98% | 86% | ▼ | 100% | 100% | 123% | 98% | 111% |
| 20241016 | 3,230 | 3,270 | 3,200 | 3,230 | 21,200 | -15 | 100% | 100% | 61% | ▼▼ | 100% | 100% | 123% | 98% | 110% |
| 20241017 | 3,230 | 3,295 | 3,225 | 3,245 | 28,400 | 15 | 100% | 100% | 134% | ▲ | 100% | 98% | 123% | 98% | 111% |
| 20241018 | 3,230 | 3,250 | 3,200 | 3,225 | 13,100 | -20 | 99% | 100% | 46% | ▼ | 98% | 94% | 122% | 98% | 108% |
| 20241021 | 3,255 | 3,280 | 3,180 | 3,205 | 17,100 | -20 | 99% | 98% | 131% | ▼▼ | 100% | 95% | 124% | 97% | 106% |
| 20241022 | 3,220 | 3,235 | 3,180 | 3,220 | 28,300 | 15 | 100% | 100% | 165% | ▲ | 99% | 98% | 124% | 98% | 106% |
| 20241023 | 3,200 | 3,250 | 3,155 | 3,155 | 29,600 | -65 | 98% | 99% | 105% | ▼ | 98% | 105% | 128% | 96% | 104% |
| 20241024 | 3,115 | 3,135 | 3,050 | 3,065 | 42,800 | -90 | 97% | 98% | 145% | ▼▼ | 99% | 113% | 130% | 93% | 100% |
| 20241025 | 3,050 | 3,120 | 3,010 | 3,025 | 31,200 | -40 | 99% | 99% | 73% | ▼▼▼ | 101% | 124% | 132% | 92% | 100% |
| 20241028 | 3,020 | 3,070 | 3,005 | 3,060 | 34,500 | 35 | 101% | 101% | 111% | ▲ | 101% | 122% | 128% | 93% | 101% |
| 20241029 | 3,090 | 3,145 | 3,065 | 3,135 | 31,000 | 75 | 102% | 101% | 90% | ▲▲ | 103% | 119% | 124% | 95% | 104% |
| 20241030 | 3,175 | 3,320 | 3,015 | 3,275 | 294,200 | 140 | 104% | 103% | 949% | ▲▲▲ | 107% | 120% | 123% | 99% | 108% |
| 20241031 | 3,215 | 3,480 | 3,210 | 3,435 | 145,700 | 160 | 105% | 107% | 50% | ▲▲▲▲ | 109% | 112% | 115% | 100% | 114% |
| 20241101 | 3,430 | 3,780 | 3,360 | 3,755 | 201,100 | 320 | 109% | 109% | 138% | ▲▲▲▲▲ | 100% | 104% | 105% | 100% | 124% |
| 20241105 | 3,750 | 3,805 | 3,565 | 3,740 | 126,000 | -15 | 100% | 100% | 63% | ▼ | 99% | 104% | 103% | 100% | 124% |
| 20241106 | 3,810 | 3,935 | 3,745 | 3,765 | 121,700 | 25 | 101% | 99% | 97% | ▲ | 102% | 106% | 108% | 100% | 124% |
| 20241107 | 3,765 | 3,865 | 3,730 | 3,845 | 59,600 | 80 | 102% | 102% | 49% | ▲▲ | 99% | 101% | 107% | 100% | 127% |
| 20241108 | 3,865 | 3,935 | 3,825 | 3,830 | 50,500 | -15 | 100% | 99% | 85% | ▼ | 104% | 102% | 110% | 100% | 127% |
| 20241111 | 3,760 | 3,920 | 3,740 | 3,910 | 71,500 | 80 | 102% | 104% | 142% | ▲ | 100% | 96% | 104% | 100% | 129% |
| 20241112 | 3,980 | 4,120 | 3,945 | 3,980 | 88,000 | 70 | 102% | 100% | 123% | ▲▲ | 99% | 97% | 105% | 100% | 132% |
| 20241113 | 3,940 | 4,000 | 3,860 | 3,915 | 45,200 | -65 | 98% | 99% | 51% | ▼ | 97% | 95% | 106% | 98% | 129% |
| 20241114 | 3,905 | 3,905 | 3,785 | 3,800 | 38,900 | -115 | 97% | 97% | 86% | ▼▼ | 99% | 96% | 107% | 95% | 126% |
| 20241115 | 3,860 | 3,875 | 3,785 | 3,820 | 47,800 | 20 | 101% | 99% | 123% | ▲ | 101% | 100% | 109% | 96% | 126% |
| 20241118 | 3,795 | 3,880 | 3,740 | 3,820 | 17,900 | 0 | 100% | 101% | 37% | -- | 97% | 103% | 108% | 96% | 126% |
| 20241119 | 3,840 | 3,850 | 3,720 | 3,725 | 21,900 | -95 | 98% | 97% | 122% | ▼ | 99% | 106% | 111% | 94% | 123% |
| 20241120 | 3,720 | 3,760 | 3,675 | 3,695 | 31,200 | -30 | 99% | 99% | 142% | ▼▼ | 100% | 105% | 112% | 93% | 122% |
| 20241121 | 3,700 | 3,720 | 3,640 | 3,690 | 27,000 | -5 | 100% | 100% | 87% | ▼▼▼ | 103% | 105% | 110% | 93% | 122% |
| 20241122 | 3,705 | 3,835 | 3,690 | 3,805 | 42,200 | 115 | 103% | 103% | 156% | ▲ | 103% | 101% | 107% | 96% | 126% |
| 20241125 | 3,810 | 3,945 | 3,810 | 3,940 | 50,600 | 135 | 104% | 103% | 120% | ▲▲ | 100% | 99% | 103% | 99% | 129% |
| 20241126 | 3,870 | 3,920 | 3,830 | 3,880 | 38,000 | -60 | 98% | 100% | 75% | ▼ | 101% | 100% | 103% | 97% | 124% |
| 20241127 | 3,860 | 3,910 | 3,770 | 3,885 | 51,200 | 5 | 100% | 101% | 135% | ▲ | 98% | 104% | 102% | 98% | 119% |
| 20241128 | 3,880 | 3,895 | 3,765 | 3,795 | 29,200 | -90 | 98% | 98% | 57% | ▼ | 101% | 109% | 105% | 95% | 110% |
| 20241129 | 3,795 | 3,885 | 3,795 | 3,830 | 15,800 | 35 | 101% | 101% | 54% | ▲ | 99% | 108% | 103% | 96% | 104% |
| 20241202 | 3,840 | 3,860 | 3,800 | 3,800 | 21,100 | -30 | 99% | 99% | 134% | ▼ | 101% | 107% | 104% | 95% | 103% |
| 20241203 | 3,825 | 3,965 | 3,825 | 3,870 | 67,000 | 70 | 102% | 101% | 318% | ▲ | 106% | 106% | 104% | 97% | 105% |
| 20241204 | 3,830 | 4,050 | 3,810 | 4,050 | 59,300 | 180 | 105% | 106% | 89% | ▲▲ | 101% | 97% | 97% | 100% | 110% |
| 20241205 | 4,100 | 4,200 | 4,060 | 4,130 | 83,300 | 80 | 102% | 101% | 140% | ▲▲▲ | 98% | 97% | 94% | 100% | 112% |
| 20241206 | 4,095 | 4,095 | 3,945 | 4,010 | 41,000 | -120 | 97% | 98% | 49% | ▼ | 101% | 96% | 0% | 97% | 109% |
| 20241209 | 4,050 | 4,095 | 3,990 | 4,075 | 22,600 | 65 | 102% | 101% | 55% | ▲ | 96% | 97% | 0% | 99% | 110% |
| 20241210 | 4,100 | 4,120 | 3,955 | 3,955 | 25,300 | -120 | 97% | 96% | 112% | ▼ | 101% | 101% | 0% | 96% | 107% |
| 20241211 | 3,950 | 4,000 | 3,950 | 3,970 | 24,300 | 15 | 100% | 101% | 96% | ▲ | 98% | 99% | 0% | 96% | 108% |
| 20241212 | 3,970 | 3,975 | 3,895 | 3,895 | 25,800 | -75 | 98% | 98% | 106% | ▼ | 101% | 103% | 0% | 94% | 106% |
| 20241213 | 3,850 | 3,915 | 3,845 | 3,885 | 35,900 | -10 | 100% | 101% | 139% | ▼▼ | 100% | 100% | 0% | 94% | 105% |
| 20241216 | 3,955 | 4,005 | 3,920 | 3,970 | 33,400 | 85 | 102% | 100% | 93% | ▲ | 98% | 96% | 0% | 96% | 108% |
| 20241217 | 4,000 | 4,005 | 3,890 | 3,910 | 22,100 | -60 | 98% | 98% | 66% | ▼ | 100% | 0% | 0% | 95% | 106% |
| 20241218 | 3,910 | 3,975 | 3,820 | 3,915 | 46,200 | 5 | 100% | 100% | 209% | ▲ | 102% | 0% | 0% | 95% | 106% |
| 20241219 | 3,875 | 3,980 | 3,830 | 3,970 | 28,400 | 55 | 101% | 102% | 61% | ▲▲ | 97% | 0% | 0% | 96% | 105% |
| 20241220 | 3,970 | 3,985 | 3,850 | 3,850 | 36,500 | -120 | 97% | 97% | 129% | ▼ | % | % | % | 93% | 101% |
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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 7,800 | 107,100 | 900 | 79,900 | 6,900 | 27,200 |
| 2024-12-06 | 8,800 | 106,100 | 900 | 79,400 | 7,900 | 26,700 |
| 2024-11-29 | 7,300 | 102,700 | 700 | 78,700 | 6,600 | 24,000 |
| 2024-11-22 | 7,800 | 155,300 | 700 | 132,500 | 7,100 | 22,800 |
| 2024-11-15 | 9,200 | 151,300 | 700 | 127,600 | 8,500 | 23,700 |
| 2024-11-08 | 14,000 | 156,000 | 700 | 127,000 | 13,300 | 29,000 |
| 2024-11-01 | 16,000 | 153,400 | 700 | 122,600 | 15,300 | 30,800 |
| 2024-10-25 | 8,700 | 55,100 | 4,700 | 25,800 | 4,000 | 29,300 |
| 2024-10-18 | 6,100 | 51,800 | 4,700 | 25,700 | 1,400 | 26,100 |
| 2024-10-11 | 7,400 | 56,400 | 4,700 | 26,200 | 2,700 | 30,200 |
| 2024-10-04 | 7,400 | 62,600 | 4,700 | 27,200 | 2,700 | 35,400 |
| 2024-09-27 | 8,000 | 70,100 | 4,700 | 29,900 | 3,300 | 40,200 |
| 2024-09-20 | 6,700 | 81,800 | 4,700 | 32,400 | 2,000 | 49,400 |
| 2024-09-13 | 7,300 | 84,200 | 4,700 | 32,600 | 2,600 | 51,600 |
| 2024-09-06 | 6,900 | 85,800 | 4,700 | 33,700 | 2,200 | 52,100 |
| 2024-08-30 | 8,000 | 105,500 | 4,700 | 36,300 | 3,300 | 69,200 |
| 2024-08-23 | 8,000 | 65,200 | 4,800 | 13,200 | 3,200 | 52,000 |
| 2024-08-16 | 8,800 | 67,400 | 4,800 | 13,500 | 4,000 | 53,900 |
| 2024-08-09 | 8,400 | 74,000 | 4,600 | 16,400 | 3,800 | 57,600 |
| 2024-08-02 | 11,700 | 94,500 | 5,700 | 22,800 | 6,000 | 71,700 |
| 2024-07-26 | 74,500 | 42,500 | 7,700 | 12,800 | 66,800 | 29,700 |
| 2024-07-19 | 114,800 | 42,000 | 7,800 | 12,400 | 107,000 | 29,600 |
| 2024-07-12 | 126,600 | 40,200 | 7,800 | 12,200 | 118,800 | 28,000 |
| 2024-07-05 | 137,700 | 38,100 | 7,800 | 12,800 | 129,900 | 25,300 |
| 2024-06-28 | 142,400 | 38,800 | 7,800 | 11,800 | 134,600 | 27,000 |
| 2024-06-21 | 125,600 | 45,600 | 7,800 | 11,500 | 117,800 | 34,100 |
| 2024-06-14 | 141,700 | 43,700 | 8,500 | 10,800 | 133,200 | 32,900 |
| 2024-06-07 | 149,400 | 38,100 | 8,500 | 8,900 | 140,900 | 29,200 |
| 2024-05-31 | 145,000 | 36,400 | 13,400 | 9,000 | 131,600 | 27,400 |
| 2024-05-24 | 146,100 | 39,800 | 13,400 | 9,100 | 132,700 | 30,700 |
| 2024-05-17 | 145,900 | 38,800 | 13,500 | 10,500 | 132,400 | 28,300 |
| 2024-05-10 | 150,300 | 40,500 | 13,100 | 10,800 | 137,200 | 29,700 |
| 2024-05-02 | 149,300 | 40,100 | 13,100 | 9,500 | 136,200 | 30,600 |
| 2024-04-26 | 156,800 | 39,800 | 13,200 | 9,700 | 143,600 | 30,100 |
| 2024-04-19 | 161,300 | 38,200 | 13,200 | 9,700 | 148,100 | 28,500 |
| 2024-04-12 | 170,600 | 40,400 | 13,100 | 9,700 | 157,500 | 30,700 |
| 2024-04-05 | 179,600 | 44,100 | 13,100 | 10,300 | 166,500 | 33,800 |
| 2024-03-29 | 181,000 | 50,600 | 9,200 | 12,200 | 171,800 | 38,400 |
| 2024-03-22 | 199,200 | 56,400 | 12,100 | 11,900 | 187,100 | 44,500 |
| 2024-03-15 | 199,000 | 61,800 | 10,800 | 12,700 | 188,200 | 49,100 |
| 2024-03-08 | 243,900 | 79,400 | 10,300 | 13,500 | 233,600 | 65,900 |
| 2024-03-01 | 265,400 | 61,900 | 10,300 | 13,500 | 255,100 | 48,400 |
| 2024-02-22 | 277,700 | 74,100 | 4,700 | 14,700 | 273,000 | 59,400 |
| 2024-02-16 | 278,200 | 59,700 | 4,500 | 17,400 | 273,700 | 42,300 |
| 2024-02-09 | 279,100 | 81,700 | 4,500 | 21,400 | 274,600 | 60,300 |
| 2024-02-02 | 240,700 | 89,400 | 3,700 | 24,000 | 237,000 | 65,400 |
| 2024-01-26 | 6,500 | 129,900 | 0 | 30,100 | 6,500 | 99,800 |
| 2024-01-19 | 4,700 | 133,900 | 0 | 31,300 | 4,700 | 102,600 |
| 2024-01-12 | 6,800 | 131,900 | 0 | 31,700 | 6,800 | 100,200 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-12-17 | MERRILL LYNCH INTERNATIONAL | 60,590 | 0.56% | ▲ | 1,600 | 4,000 | 4,005 | 3,890 | 3,910 | 22,100 |
| 2024-12-16 | MERRILL LYNCH INTERNATIONAL | 58,990 | 0.55% | ▼ | -1,200 | 3,955 | 4,005 | 3,920 | 3,970 | 33,400 |
| 2024-12-13 | MERRILL LYNCH INTERNATIONAL | 60,190 | 0.56% | ▲ | 1,000 | 3,850 | 3,915 | 3,845 | 3,885 | 35,900 |
| 2024-12-11 | MERRILL LYNCH INTERNATIONAL | 59,190 | 0.55% | ▲ | 2,200 | 3,950 | 4,000 | 3,950 | 3,970 | 24,300 |
| 2024-12-10 | MERRILL LYNCH INTERNATIONAL | 56,990 | 0.53% | ▲ | 2,200 | 4,100 | 4,120 | 3,955 | 3,955 | 25,300 |
| 2024-12-09 | MERRILL LYNCH INTERNATIONAL | 54,790 | 0.51% | ▲ | 4,050 | 4,095 | 3,990 | 4,075 | 22,600 | |
| 2024-08-08 | Integrated Core Strategies (Asia) Pte. Ltd. | 63,035 | 0.58% | ▼ | -2,500 | 2,668 | 2,702 | 2,601 | 2,602 | 89,400 |
| 2024-08-01 | Integrated Core Strategies (Asia) Pte. Ltd. | 65,535 | 0.61% | ▲ | 10,319 | 3,170 | 3,210 | 3,000 | 3,015 | 108,900 |
| 2024-07-03 | Integrated Core Strategies (Asia) Pte. Ltd. | 55,216 | 0.51% | ▲ | 3,895 | 3,925 | 3,850 | 3,890 | 24,500 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241216 | 11:30 | 第一工業 | 株式会社デ・ウエスタン・セラピテクス研究所との共同研究開始のお知らせ |
| 20241127 | 15:00 | 第一工業 | 株主優待制度の変更に関するお知らせ |
| 20241030 | 14:00 | 第一工業 | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240828 | 14:00 | 第一工業 | 2025年３月期第２四半期連結累計期間及び通期連結業績予想の修正並びに配当予想の修正に関するお知らせ |
| 20240730 | 16:00 | 第一工業 | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240716 | 16:00 | 第一工業 | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240625 | 16:00 | 第一工業 | 譲渡制限付株式報酬としての自己株式処分に関するお知らせ |
| 20240514 | 14:00 | 第一工業 | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240308 | 14:00 | 第一工業 | 2024年３月期 通期連結業績予想の修正及び剰余金の配当（増配）に関するお知らせ |
| 20240228 | 16:00 | 第一工業 | 組織変更及び人事異動に関するお知らせ |
| 20240228 | 16:00 | 第一工業 | 役員人事に関するお知らせ |
| 20240215 | 14:00 | 第一工業 | 株主優待制度の実施に関するお知らせ |
| 20240130 | 16:00 | 第一工業 | 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 |
|---|---|---|---|
| 4461 | 1 | 第一工業製薬 | 2024-12-21 19:28:23 |
| 4461 | 2 | 株主優待制度の変更に関するお知らせ | 2024-11-27 20:30:32 |
| 4461 | 2 | 第160期定時株主総会決議ご通知 | 2024-06-25 23:38:59 |
| 4461 | 2 | 2024-06-19 03:40:56 | |
| 4461 | 2 | 免責・注意事項｜第一工業製薬 | 2024-06-19 03:40:51 |
| 4461 | 2 | IRに関するQ&A｜第一工業製薬 | 2024-06-19 03:40:49 |
| 4461 | 2 | 電子公告｜第一工業製薬 | 2024-06-19 03:40:48 |
| 4461 | 2 | IRカレンダー｜第一工業製薬 | 2024-06-19 03:40:47 |
| 4461 | 2 | 株式事務手続き｜第一工業製薬 | 2024-06-19 03:40:46 |
| 4461 | 2 | 株主還元（配当・優待）｜第一工業製薬 | 2024-06-19 03:40:45 |