| 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 | 4,220 | 4,250 | 4,198 | 4,239 | 3,764,800 | -6 | 100% | 100% | 134% | ▼ | 100% | 101% | 104% | 98% | 102% |
| 20240726 | 4,240 | 4,263 | 4,228 | 4,245 | 3,118,800 | 6 | 100% | 100% | 83% | ▲ | 101% | 98% | 103% | 98% | 102% |
| 20240729 | 4,268 | 4,312 | 4,264 | 4,303 | 3,586,700 | 58 | 101% | 101% | 115% | ▲ | 100% | 99% | 103% | 100% | 103% |
| 20240730 | 4,249 | 4,253 | 4,204 | 4,245 | 4,566,100 | -58 | 99% | 100% | 127% | ▼ | 102% | 93% | 104% | 98% | 101% |
| 20240731 | 4,213 | 4,317 | 4,210 | 4,302 | 4,533,900 | 57 | 101% | 102% | 99% | ▲ | 99% | 97% | 104% | 100% | 102% |
| 20240801 | 4,242 | 4,261 | 4,173 | 4,182 | 5,519,000 | -120 | 97% | 99% | 122% | ▼ | 101% | 99% | 106% | 97% | 100% |
| 20240802 | 4,150 | 4,199 | 4,111 | 4,188 | 6,961,000 | 6 | 100% | 101% | 126% | ▲ | 95% | 99% | 107% | 97% | 100% |
| 20240805 | 4,100 | 4,156 | 3,868 | 3,903 | 11,972,900 | -285 | 93% | 95% | 172% | ▼ | 97% | 103% | 109% | 91% | 100% |
| 20240806 | 4,020 | 4,104 | 3,852 | 3,913 | 14,089,600 | 10 | 100% | 97% | 118% | ▲ | 105% | 109% | 113% | 91% | 100% |
| 20240807 | 3,888 | 4,139 | 3,864 | 4,096 | 7,614,200 | 183 | 105% | 105% | 54% | ▲ | 101% | 107% | 110% | 95% | 105% |
| 20240808 | 4,000 | 4,074 | 3,995 | 4,048 | 5,022,900 | -48 | 99% | 101% | 66% | ▼ | 99% | 105% | 107% | 94% | 104% |
| 20240809 | 4,118 | 4,120 | 4,029 | 4,069 | 5,017,200 | 21 | 101% | 99% | 100% | ▲ | 101% | 105% | 107% | 94% | 104% |
| 20240813 | 4,100 | 4,150 | 4,082 | 4,125 | 3,696,700 | 56 | 101% | 101% | 74% | ▲▲ | 102% | 105% | 106% | 96% | 106% |
| 20240814 | 4,167 | 4,239 | 4,160 | 4,236 | 4,215,500 | 111 | 103% | 102% | 114% | ▲▲▲ | 101% | 103% | 103% | 98% | 109% |
| 20240815 | 4,260 | 4,292 | 4,243 | 4,292 | 3,396,800 | 56 | 101% | 101% | 81% | ▲▲▲▲ | 99% | 101% | 101% | 100% | 110% |
| 20240816 | 4,348 | 4,359 | 4,299 | 4,324 | 4,793,600 | 32 | 101% | 99% | 141% | ▲▲▲▲▲ | 100% | 102% | 102% | 100% | 111% |
| 20240819 | 4,320 | 4,330 | 4,291 | 4,304 | 2,456,500 | -20 | 100% | 100% | 51% | ▼ | 101% | 101% | 102% | 100% | 110% |
| 20240820 | 4,330 | 4,369 | 4,325 | 4,364 | 3,709,800 | 60 | 101% | 101% | 151% | ▲ | 101% | 101% | 101% | 100% | 112% |
| 20240821 | 4,310 | 4,369 | 4,305 | 4,369 | 3,844,000 | 5 | 100% | 101% | 104% | ▲▲ | 101% | 100% | 99% | 100% | 112% |
| 20240822 | 4,325 | 4,391 | 4,325 | 4,379 | 4,083,600 | 10 | 100% | 101% | 106% | ▲▲▲ | 100% | 99% | 97% | 100% | 112% |
| 20240823 | 4,388 | 4,406 | 4,376 | 4,391 | 3,945,200 | 12 | 100% | 100% | 97% | ▲▲▲▲ | 99% | 100% | 99% | 100% | 113% |
| 20240826 | 4,338 | 4,345 | 4,285 | 4,303 | 3,381,600 | -88 | 98% | 99% | 86% | ▼ | 101% | 101% | 100% | 98% | 110% |
| 20240827 | 4,296 | 4,347 | 4,295 | 4,340 | 3,278,000 | 37 | 101% | 101% | 97% | ▲ | 101% | 102% | 99% | 99% | 111% |
| 20240828 | 4,314 | 4,339 | 4,309 | 4,339 | 2,245,500 | -1 | 100% | 101% | 69% | ▼ | 100% | 101% | 98% | 99% | 111% |
| 20240829 | 4,341 | 4,355 | 4,321 | 4,352 | 4,099,100 | 13 | 100% | 100% | 183% | ▲ | 99% | 99% | 98% | 99% | 112% |
| 20240830 | 4,378 | 4,394 | 4,318 | 4,333 | 5,127,600 | -19 | 100% | 99% | 125% | ▼ | 100% | 99% | 99% | 99% | 111% |
| 20240902 | 4,339 | 4,352 | 4,318 | 4,349 | 2,100,700 | 16 | 100% | 100% | 41% | ▲ | 101% | 98% | 98% | 99% | 111% |
| 20240903 | 4,350 | 4,398 | 4,341 | 4,398 | 2,577,000 | 49 | 101% | 101% | 123% | ▲▲ | 100% | 99% | 99% | 100% | 112% |
| 20240904 | 4,330 | 4,368 | 4,317 | 4,333 | 4,492,500 | -65 | 99% | 100% | 174% | ▼ | 99% | 99% | 99% | 99% | 107% |
| 20240905 | 4,320 | 4,333 | 4,275 | 4,295 | 3,331,200 | -38 | 99% | 99% | 74% | ▼▼ | 100% | 99% | 100% | 98% | 106% |
| 20240906 | 4,255 | 4,295 | 4,251 | 4,271 | 2,921,100 | -24 | 99% | 100% | 88% | ▼▼▼ | 101% | 100% | 101% | 97% | 105% |
| 20240909 | 4,240 | 4,269 | 4,223 | 4,263 | 2,442,100 | -8 | 100% | 101% | 84% | ▼▼▼▼ | 99% | 98% | 99% | 97% | 103% |
| 20240910 | 4,290 | 4,305 | 4,253 | 4,267 | 2,777,100 | 4 | 100% | 99% | 114% | ▲ | 98% | 98% | 100% | 97% | 101% |
| 20240911 | 4,279 | 4,284 | 4,170 | 4,195 | 3,495,300 | -72 | 98% | 98% | 126% | ▼ | 100% | 101% | 101% | 95% | 100% |
| 20240912 | 4,230 | 4,250 | 4,209 | 4,229 | 3,268,500 | 34 | 101% | 100% | 94% | ▲ | 98% | 102% | 102% | 96% | 101% |
| 20240913 | 4,203 | 4,211 | 4,134 | 4,137 | 4,611,400 | -92 | 98% | 98% | 141% | ▼ | 101% | 102% | 102% | 94% | 100% |
| 20240917 | 4,183 | 4,220 | 4,140 | 4,209 | 4,501,300 | 72 | 102% | 101% | 98% | ▲ | 100% | 101% | 101% | 96% | 102% |
| 20240918 | 4,223 | 4,224 | 4,176 | 4,207 | 3,277,100 | -2 | 100% | 100% | 73% | ▼ | 100% | 100% | 100% | 96% | 102% |
| 20240919 | 4,262 | 4,285 | 4,250 | 4,263 | 3,357,700 | 56 | 101% | 100% | 102% | ▲ | 100% | 99% | 100% | 97% | 103% |
| 20240920 | 4,287 | 4,303 | 4,242 | 4,275 | 5,340,600 | 12 | 100% | 100% | 159% | ▲▲ | 99% | 97% | 100% | 97% | 103% |
| 20240924 | 4,294 | 4,294 | 4,240 | 4,258 | 4,882,100 | -17 | 100% | 99% | 91% | ▼ | 99% | 97% | 101% | 97% | 103% |
| 20240925 | 4,258 | 4,280 | 4,217 | 4,219 | 4,960,400 | -39 | 99% | 99% | 102% | ▼▼ | 101% | 99% | 102% | 96% | 102% |
| 20240926 | 4,200 | 4,246 | 4,189 | 4,245 | 6,636,200 | 26 | 101% | 101% | 134% | ▲ | 101% | 102% | 104% | 97% | 103% |
| 20240927 | 4,120 | 4,173 | 4,092 | 4,163 | 5,775,400 | -82 | 98% | 101% | 87% | ▼ | 101% | 104% | 105% | 95% | 101% |
| 20240930 | 4,080 | 4,109 | 4,060 | 4,103 | 5,835,200 | -60 | 99% | 101% | 101% | ▼▼ | 101% | 104% | 105% | 93% | 100% |
| 20241001 | 4,107 | 4,148 | 4,104 | 4,148 | 3,181,700 | 45 | 101% | 101% | 55% | ▲ | 101% | 104% | 104% | 94% | 101% |
| 20241002 | 4,120 | 4,148 | 4,111 | 4,146 | 3,265,800 | -2 | 100% | 101% | 103% | ▼ | 100% | 101% | 103% | 94% | 101% |
| 20241003 | 4,180 | 4,209 | 4,169 | 4,200 | 3,242,500 | 54 | 101% | 100% | 99% | ▲ | 101% | 101% | 102% | 97% | 102% |
| 20241004 | 4,215 | 4,252 | 4,207 | 4,240 | 4,455,000 | 40 | 101% | 101% | 137% | ▲▲ | 100% | 100% | 99% | 99% | 103% |
| 20241007 | 4,279 | 4,299 | 4,234 | 4,268 | 4,503,200 | 28 | 101% | 100% | 101% | ▲▲▲ | 99% | 100% | 0% | 100% | 104% |
| 20241008 | 4,241 | 4,261 | 4,196 | 4,210 | 3,176,400 | -58 | 99% | 99% | 71% | ▼ | 100% | 100% | 0% | 98% | 103% |
| 20241009 | 4,233 | 4,247 | 4,198 | 4,228 | 2,460,700 | 18 | 100% | 100% | 77% | ▲ | 100% | 100% | 0% | 99% | 103% |
| 20241010 | 4,265 | 4,298 | 4,243 | 4,273 | 3,734,100 | 45 | 101% | 100% | 152% | ▲▲ | 100% | 100% | 0% | 100% | 104% |
| 20241011 | 4,273 | 4,274 | 4,247 | 4,260 | 2,906,300 | -13 | 100% | 100% | 78% | ▼ | 99% | 100% | 0% | 100% | 104% |
| 20241015 | 4,286 | 4,297 | 4,234 | 4,234 | 5,374,600 | -26 | 99% | 99% | 185% | ▼▼ | 100% | 102% | 0% | 99% | 103% |
| 20241016 | 4,198 | 4,239 | 4,172 | 4,193 | 3,506,500 | -41 | 99% | 100% | 65% | ▼▼▼ | 100% | 100% | 0% | 98% | 102% |
| 20241017 | 4,234 | 4,252 | 4,212 | 4,247 | 3,425,400 | 54 | 101% | 100% | 98% | ▲ | 100% | 0% | 0% | 99% | 104% |
| 20241018 | 4,270 | 4,300 | 4,245 | 4,276 | 3,369,400 | 29 | 101% | 100% | 98% | ▲▲ | 100% | 0% | 0% | 100% | 104% |
| 20241021 | 4,277 | 4,294 | 4,246 | 4,294 | 2,753,700 | 18 | 100% | 100% | 82% | ▲▲▲ | 100% | 0% | 0% | 100% | 105% |
| 20241022 | 4,270 | 4,272 | 4,232 | 4,255 | 2,769,900 | -39 | 99% | 100% | 101% | ▼ | % | % | % | 99% | 104% |
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 | 88,700 | 1,274,600 | 22,600 | 737,900 | 66,100 | 536,700 |
| 2024-10-11 | 80,500 | 1,528,800 | 22,100 | 961,200 | 58,400 | 567,600 |
| 2024-10-04 | 88,100 | 1,748,200 | 21,000 | 1,116,200 | 67,100 | 632,000 |
| 2024-09-27 | 92,400 | 1,917,700 | 20,600 | 1,143,800 | 71,800 | 773,900 |
| 2024-09-20 | 81,500 | 1,647,500 | 19,700 | 1,056,200 | 61,800 | 591,300 |
| 2024-09-13 | 83,600 | 1,909,100 | 17,100 | 1,110,800 | 66,500 | 798,300 |
| 2024-09-06 | 82,100 | 1,689,100 | 19,700 | 1,061,500 | 62,400 | 627,600 |
| 2024-08-30 | 99,400 | 1,628,500 | 21,500 | 981,800 | 77,900 | 646,700 |
| 2024-08-23 | 119,000 | 1,501,500 | 21,700 | 923,600 | 97,300 | 577,900 |
| 2024-08-16 | 93,700 | 1,765,600 | 20,900 | 1,052,000 | 72,800 | 713,600 |
| 2024-08-09 | 80,500 | 2,114,900 | 22,000 | 1,207,600 | 58,500 | 907,300 |
| 2024-08-02 | 60,500 | 2,170,300 | 20,200 | 1,300,600 | 40,300 | 869,700 |
| 2024-07-26 | 64,200 | 2,117,800 | 22,800 | 1,273,300 | 41,400 | 844,500 |
| 2024-07-19 | 64,300 | 2,247,100 | 23,700 | 1,343,400 | 40,600 | 903,700 |
| 2024-07-12 | 80,800 | 2,164,800 | 26,200 | 1,277,000 | 54,600 | 887,800 |
| 2024-07-05 | 89,600 | 2,428,700 | 26,800 | 1,341,800 | 62,800 | 1,086,900 |
| 2024-06-28 | 88,800 | 2,903,600 | 25,500 | 1,737,100 | 63,300 | 1,166,500 |
| 2024-06-21 | 63,000 | 3,326,200 | 23,800 | 1,844,800 | 39,200 | 1,481,400 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100TAGD | 350 | 2024-04-18 15:33 | 武田薬品工業株式会社 | ブラックロック・ジャパン株式会社 | 変更報告書（特例対象株券等） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4502 | 1 | 武田薬品 | Takeda Pharmaceuticals | グローバルウェブサイト | 2024-10-23 08:28:02 |
| 4502 | 2 | 統合報告書 | 武田薬品 | 2024-07-02 00:31:44 |
| 4502 | 2 | 財務ハイライト | IR情報 | 武田薬品 | 2024-06-27 01:35:34 |
| 4502 | 2 | 投資家向けニュースレターの配信登録 | 武田薬品 | 2024-06-27 01:35:32 |
| 4502 | 2 | IRに関するお問い合わせ、よくあるご質問 | 武田薬品 | 2024-06-27 01:35:30 |
| 4502 | 2 | IRイベント | 武田薬品 | 2024-06-27 01:35:29 |
| 4502 | 2 | 決算情報 | IR資料 | 武田薬品 | 2024-06-27 01:35:27 |
| 4502 | 2 | IR情報 | 武田薬品 | 2024-06-27 01:35:26 |
| 4502 | 3 | 当社子会社によるシニア債の現金対価による公開買付けの買付条件決定に関するお知らせ | 武田薬品 | 2024-07-12 17:31:22 |
| 4502 | 3 | Takeda Announces Cash Tender Offers for up to $1.0 Billion Outstanding Principal Amount of Notes | 2024-06-28 19:30:43 |