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 | 1,660 | 1,670 | 1,642 | 1,664 | 5,379,100 | 4 | 100% | 100% | 117% | ▲▲▲ | 101% | 104% | 109% | 98% | 105% |
20240726 | 1,678 | 1,698 | 1,666 | 1,689 | 6,282,900 | 25 | 102% | 101% | 117% | ▲▲▲▲ | 101% | 103% | 108% | 100% | 106% |
20240729 | 1,699 | 1,715 | 1,687 | 1,711 | 7,789,200 | 22 | 101% | 101% | 124% | ▲▲▲▲▲ | 101% | 101% | 106% | 100% | 108% |
20240730 | 1,720 | 1,730 | 1,711 | 1,730 | 7,916,900 | 19 | 101% | 101% | 102% | ▲▲▲▲▲▲ | 101% | 94% | 106% | 100% | 109% |
20240731 | 1,732 | 1,749 | 1,719 | 1,748 | 9,633,600 | 18 | 101% | 101% | 122% | ▲▲▲▲▲▲▲ | 99% | 98% | 105% | 100% | 110% |
20240801 | 1,737 | 1,737 | 1,698 | 1,714 | 7,111,300 | -34 | 98% | 99% | 74% | ▼ | 101% | 98% | 105% | 98% | 107% |
20240802 | 1,735 | 1,763 | 1,696 | 1,745 | 18,644,600 | 31 | 102% | 101% | 262% | ▲ | 97% | 100% | 109% | 100% | 108% |
20240805 | 1,685 | 1,722 | 1,621 | 1,637 | 15,812,000 | -109 | 94% | 97% | 85% | ▼ | 97% | 98% | 109% | 94% | 102% |
20240806 | 1,676 | 1,722 | 1,584 | 1,627 | 17,489,700 | -10 | 99% | 97% | 111% | ▼▼ | 106% | 105% | 114% | 93% | 100% |
20240807 | 1,600 | 1,714 | 1,600 | 1,694 | 10,922,400 | 67 | 104% | 106% | 62% | ▲ | 101% | 102% | 110% | 97% | 104% |
20240808 | 1,663 | 1,701 | 1,651 | 1,681 | 5,602,000 | -13 | 99% | 101% | 51% | ▼ | 97% | 102% | 109% | 96% | 103% |
20240809 | 1,675 | 1,686 | 1,620 | 1,631 | 11,915,400 | -50 | 97% | 97% | 213% | ▼▼ | 102% | 106% | 113% | 93% | 100% |
20240813 | 1,624 | 1,650 | 1,623 | 1,650 | 7,812,200 | 20 | 101% | 102% | 66% | ▲ | 100% | 102% | 109% | 94% | 101% |
20240814 | 1,671 | 1,680 | 1,643 | 1,679 | 6,432,600 | 29 | 102% | 100% | 82% | ▲▲ | 101% | 105% | 109% | 96% | 103% |
20240815 | 1,674 | 1,701 | 1,669 | 1,696 | 4,777,000 | 17 | 101% | 101% | 74% | ▲▲▲ | 100% | 105% | 106% | 97% | 104% |
20240816 | 1,723 | 1,724 | 1,700 | 1,716 | 5,322,000 | 20 | 101% | 100% | 111% | ▲▲▲▲ | 98% | 106% | 106% | 98% | 105% |
20240819 | 1,716 | 1,716 | 1,678 | 1,684 | 5,475,600 | -32 | 98% | 98% | 103% | ▼ | 100% | 107% | 106% | 96% | 103% |
20240820 | 1,712 | 1,725 | 1,703 | 1,712 | 5,587,100 | 29 | 102% | 100% | 102% | ▲ | 101% | 105% | 105% | 98% | 105% |
20240821 | 1,730 | 1,760 | 1,727 | 1,750 | 8,680,300 | 38 | 102% | 101% | 155% | ▲▲ | 103% | 103% | 103% | 100% | 108% |
20240822 | 1,760 | 1,816 | 1,752 | 1,816 | 11,372,000 | 66 | 104% | 103% | 131% | ▲▲▲ | 101% | 101% | 100% | 100% | 112% |
20240823 | 1,816 | 1,828 | 1,807 | 1,828 | 6,488,600 | 12 | 101% | 101% | 57% | ▲▲▲▲ | 100% | 102% | 101% | 100% | 112% |
20240826 | 1,793 | 1,802 | 1,774 | 1,795 | 4,282,200 | -33 | 98% | 100% | 66% | ▼ | 101% | 101% | 100% | 98% | 110% |
20240827 | 1,794 | 1,817 | 1,790 | 1,816 | 4,172,900 | 22 | 101% | 101% | 97% | ▲ | 100% | 101% | 99% | 99% | 112% |
20240828 | 1,810 | 1,821 | 1,796 | 1,815 | 4,352,200 | -2 | 100% | 100% | 104% | ▼ | 100% | 100% | 98% | 99% | 112% |
20240829 | 1,819 | 1,835 | 1,815 | 1,828 | 5,467,400 | 14 | 101% | 100% | 126% | ▲ | 100% | 99% | 96% | 100% | 112% |
20240830 | 1,820 | 1,826 | 1,801 | 1,817 | 7,693,800 | -11 | 99% | 100% | 141% | ▼ | 98% | 99% | 96% | 99% | 112% |
20240902 | 1,820 | 1,820 | 1,783 | 1,792 | 3,628,200 | -25 | 99% | 98% | 47% | ▼▼ | 102% | 101% | 97% | 98% | 110% |
20240903 | 1,790 | 1,822 | 1,786 | 1,820 | 3,609,200 | 28 | 102% | 102% | 99% | ▲ | 101% | 102% | 98% | 100% | 112% |
20240904 | 1,773 | 1,799 | 1,769 | 1,799 | 5,693,000 | -22 | 99% | 101% | 158% | ▼ | 102% | 102% | 99% | 98% | 110% |
20240905 | 1,762 | 1,802 | 1,756 | 1,795 | 4,682,700 | -4 | 100% | 102% | 82% | ▼▼ | 100% | 100% | 98% | 98% | 110% |
20240906 | 1,795 | 1,814 | 1,795 | 1,801 | 4,454,300 | 7 | 100% | 100% | 95% | ▲ | 102% | 100% | 98% | 99% | 110% |
20240909 | 1,788 | 1,820 | 1,773 | 1,815 | 4,246,500 | 14 | 101% | 102% | 95% | ▲▲ | 98% | 94% | 97% | 99% | 110% |
20240910 | 1,820 | 1,825 | 1,789 | 1,791 | 6,105,700 | -24 | 99% | 98% | 144% | ▼ | 99% | 95% | 98% | 98% | 107% |
20240911 | 1,800 | 1,805 | 1,769 | 1,779 | 4,952,100 | -12 | 99% | 99% | 81% | ▼▼ | 100% | 97% | 99% | 97% | 106% |
20240912 | 1,789 | 1,815 | 1,786 | 1,790 | 4,828,500 | 11 | 101% | 100% | 98% | ▲ | 96% | 97% | 99% | 98% | 106% |
20240913 | 1,785 | 1,805 | 1,699 | 1,705 | 11,212,800 | -85 | 95% | 96% | 232% | ▼ | 98% | 101% | 103% | 93% | 101% |
20240917 | 1,718 | 1,721 | 1,644 | 1,689 | 13,870,600 | -16 | 99% | 98% | 124% | ▼▼ | 101% | 103% | 104% | 92% | 100% |
20240918 | 1,696 | 1,720 | 1,690 | 1,710 | 5,122,200 | 21 | 101% | 101% | 37% | ▲ | 99% | 100% | 101% | 94% | 101% |
20240919 | 1,743 | 1,762 | 1,717 | 1,732 | 5,966,700 | 23 | 101% | 99% | 116% | ▲▲ | 99% | 98% | 102% | 95% | 103% |
20240920 | 1,750 | 1,758 | 1,731 | 1,737 | 7,208,300 | 5 | 100% | 99% | 121% | ▲▲▲ | 98% | 98% | 102% | 95% | 103% |
20240924 | 1,750 | 1,759 | 1,724 | 1,724 | 5,755,300 | -14 | 99% | 98% | 80% | ▼ | 100% | 96% | 103% | 94% | 102% |
20240925 | 1,740 | 1,746 | 1,726 | 1,740 | 5,364,000 | 17 | 101% | 100% | 93% | ▲ | 99% | 97% | 103% | 95% | 103% |
20240926 | 1,729 | 1,733 | 1,704 | 1,719 | 9,414,000 | -21 | 99% | 99% | 176% | ▼ | 101% | 102% | 106% | 94% | 102% |
20240927 | 1,690 | 1,711 | 1,670 | 1,710 | 7,305,000 | -10 | 99% | 101% | 78% | ▼▼ | 100% | 105% | 108% | 94% | 101% |
20240930 | 1,650 | 1,653 | 1,621 | 1,647 | 8,602,100 | -63 | 96% | 100% | 118% | ▼▼▼ | 102% | 107% | 108% | 90% | 100% |
20241001 | 1,650 | 1,677 | 1,646 | 1,677 | 4,448,400 | 30 | 102% | 102% | 52% | ▲ | 101% | 106% | 107% | 92% | 102% |
20241002 | 1,667 | 1,680 | 1,659 | 1,680 | 4,378,600 | 3 | 100% | 101% | 98% | ▲▲ | 101% | 102% | 105% | 92% | 102% |
20241003 | 1,707 | 1,729 | 1,705 | 1,723 | 4,579,600 | 43 | 103% | 101% | 105% | ▲▲▲ | 100% | 103% | 104% | 95% | 105% |
20241004 | 1,720 | 1,730 | 1,715 | 1,728 | 3,360,400 | 6 | 100% | 100% | 73% | ▲▲▲▲ | 101% | 101% | 102% | 95% | 105% |
20241007 | 1,747 | 1,767 | 1,729 | 1,759 | 5,004,100 | 31 | 102% | 101% | 149% | ▲▲▲▲▲ | 100% | 100% | 0% | 97% | 107% |
20241008 | 1,747 | 1,751 | 1,718 | 1,744 | 5,461,400 | -15 | 99% | 100% | 109% | ▼ | 99% | 98% | 0% | 96% | 106% |
20241009 | 1,760 | 1,762 | 1,727 | 1,747 | 3,475,600 | 3 | 100% | 99% | 64% | ▲ | 100% | 98% | 0% | 98% | 106% |
20241010 | 1,761 | 1,771 | 1,750 | 1,766 | 2,951,800 | 19 | 101% | 100% | 85% | ▲▲ | 100% | 101% | 0% | 99% | 107% |
20241011 | 1,744 | 1,754 | 1,739 | 1,751 | 5,450,600 | -16 | 99% | 100% | 185% | ▼ | 99% | 102% | 0% | 98% | 106% |
20241015 | 1,748 | 1,757 | 1,724 | 1,726 | 4,950,300 | -25 | 99% | 99% | 91% | ▼▼ | 100% | 104% | 0% | 98% | 105% |
20241016 | 1,710 | 1,732 | 1,695 | 1,711 | 3,780,500 | -15 | 99% | 100% | 76% | ▼▼▼ | 101% | 103% | 0% | 97% | 104% |
20241017 | 1,724 | 1,741 | 1,717 | 1,733 | 4,528,300 | 22 | 101% | 101% | 120% | ▲ | 101% | 0% | 0% | 98% | 105% |
20241018 | 1,750 | 1,772 | 1,745 | 1,762 | 3,711,700 | 29 | 102% | 101% | 82% | ▲▲ | 101% | 0% | 0% | 100% | 107% |
20241021 | 1,762 | 1,788 | 1,755 | 1,785 | 4,305,000 | 23 | 101% | 101% | 116% | ▲▲▲ | 100% | 0% | 0% | 100% | 108% |
20241022 | 1,786 | 1,786 | 1,760 | 1,778 | 3,554,900 | -7 | 100% | 100% | 83% | ▼ | % | % | % | 100% | 108% |
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 | 171,300 | 1,901,500 | 25,800 | 1,244,100 | 145,500 | 657,400 |
2024-10-11 | 166,900 | 1,926,300 | 22,700 | 1,273,200 | 144,200 | 653,100 |
2024-10-04 | 160,800 | 2,152,100 | 18,300 | 1,377,800 | 142,500 | 774,300 |
2024-09-27 | 159,700 | 2,234,200 | 17,400 | 1,442,600 | 142,300 | 791,600 |
2024-09-20 | 187,400 | 2,027,600 | 17,100 | 1,314,000 | 170,300 | 713,600 |
2024-09-13 | 195,500 | 2,061,300 | 18,400 | 1,283,400 | 177,100 | 777,900 |
2024-09-06 | 204,800 | 1,758,100 | 22,100 | 1,269,100 | 182,700 | 489,000 |
2024-08-30 | 224,500 | 1,937,700 | 24,600 | 1,279,200 | 199,900 | 658,500 |
2024-08-23 | 288,600 | 1,850,000 | 30,000 | 1,251,400 | 258,600 | 598,600 |
2024-08-16 | 208,000 | 2,143,000 | 21,200 | 1,428,900 | 186,800 | 714,100 |
2024-08-09 | 209,000 | 2,308,400 | 23,200 | 1,496,400 | 185,800 | 812,000 |
2024-08-02 | 275,900 | 2,630,100 | 31,300 | 1,651,800 | 244,600 | 978,300 |
2024-07-26 | 308,900 | 3,507,300 | 29,600 | 2,376,800 | 279,300 | 1,130,500 |
2024-07-19 | 291,700 | 4,025,300 | 38,100 | 2,490,500 | 253,600 | 1,534,800 |
2024-07-12 | 340,600 | 4,273,700 | 39,700 | 2,624,700 | 300,900 | 1,649,000 |
2024-07-05 | 299,300 | 4,793,200 | 43,900 | 2,877,800 | 255,400 | 1,915,400 |
2024-06-28 | 259,900 | 5,388,900 | 29,800 | 3,202,100 | 230,100 | 2,186,800 |
2024-06-21 | 155,800 | 6,014,400 | 26,400 | 3,431,200 | 129,400 | 2,583,200 |
2024-06-14 | 162,600 | 6,373,300 | 32,600 | 3,507,800 | 130,000 | 2,865,500 |
2024-06-07 | 215,500 | 5,746,800 | 32,900 | 3,317,100 | 182,600 | 2,429,700 |
2024-05-31 | 277,600 | 6,118,600 | 30,400 | 3,450,800 | 247,200 | 2,667,800 |
2024-05-24 | 264,000 | 6,200,600 | 27,600 | 3,528,900 | 236,400 | 2,671,700 |
2024-05-17 | 264,000 | 7,072,500 | 24,900 | 3,909,400 | 239,100 | 3,163,100 |
2024-05-10 | 211,700 | 6,806,700 | 33,100 | 3,799,900 | 178,600 | 3,006,800 |
2024-05-02 | 207,500 | 7,084,500 | 27,800 | 4,017,700 | 179,700 | 3,066,800 |
2024-04-26 | 242,000 | 7,455,200 | 30,400 | 3,983,100 | 211,600 | 3,472,100 |
2024-04-19 | 191,000 | 7,572,500 | 26,600 | 3,949,200 | 164,400 | 3,623,300 |
2024-04-12 | 69,400 | 6,748,200 | 16,500 | 3,640,600 | 52,900 | 3,107,600 |
2024-04-05 | 225,600 | 6,346,200 | 28,300 | 3,390,500 | 197,300 | 2,955,700 |
2024-03-29 | 116,400 | 6,035,100 | 15,200 | 3,307,200 | 101,200 | 2,727,900 |
2024-03-22 | 168,700 | 5,969,500 | 15,900 | 3,007,200 | 152,800 | 2,962,300 |
2024-03-15 | 127,200 | 6,885,500 | 26,400 | 3,161,500 | 100,800 | 3,724,000 |
2024-03-08 | 144,900 | 7,629,300 | 26,000 | 3,319,500 | 118,900 | 4,309,800 |
2024-03-01 | 158,800 | 5,471,600 | 29,600 | 2,525,200 | 129,200 | 2,946,400 |
2024-02-22 | 168,600 | 5,566,200 | 36,000 | 2,486,200 | 132,600 | 3,080,000 |
2024-02-16 | 163,200 | 5,286,300 | 56,800 | 2,302,100 | 106,400 | 2,984,200 |
2024-02-09 | 172,100 | 5,858,200 | 61,100 | 2,573,100 | 111,000 | 3,285,100 |
2024-02-02 | 149,900 | 5,135,500 | 65,700 | 2,153,600 | 84,200 | 2,981,900 |
2024-01-26 | 193,400 | 4,971,100 | 77,700 | 2,059,800 | 115,700 | 2,911,300 |
2024-01-19 | 190,800 | 4,410,500 | 61,600 | 1,859,200 | 129,200 | 2,551,300 |
2024-01-12 | 158,900 | 4,270,300 | 42,100 | 1,855,500 | 116,800 | 2,414,800 |
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 | |
---|---|---|---|---|---|---|---|---|---|---|
2024-09-10 | BNP Paribas Financial Markets SNC | 7,192,592 | 0.39% | ▼ | -2,035,200 | 1,820 | 1,825 | 1,789 | 1,791 | 6,105,700 |
2024-09-09 | BNP Paribas Financial Markets SNC | 9,227,792 | 0.50% | ▲ | 1,788 | 1,820 | 1,773 | 1,815 | 4,246,500 |
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 |
---|---|---|---|---|---|
S100TZES | 350 | 2024-07-03 16:17 | アステラス製薬株式会社 | 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 |
---|---|---|---|
4503 | 2 | 統合報告書2023 最新の統合報告書(旧・アニュアルレポート)はこちらからご覧ください。 Read more | 2024-06-18 14:52:22 |
4503 | 2 | 資本コストや株価を意識した経営の実現に向けた対応 | アステラス製薬 | 2024-06-18 07:10:27 |
4503 | 2 | 電子公告 | アステラス製薬 | 2024-06-15 12:44:40 |
4503 | 2 | 個人投資家の皆さま向けメールマガジン | アステラス製薬 | 2024-06-15 12:44:37 |
4503 | 2 | 個人投資家の皆さま | アステラス製薬 | 2024-06-15 12:44:34 |
4503 | 2 | IR情報開示について | アステラス製薬 | 2024-06-15 12:44:33 |
4503 | 2 | よくあるご質問 | アステラス製薬 | 2024-06-15 12:44:29 |
4503 | 2 | アナリストカバレッジ | アステラス製薬 | 2024-06-15 12:44:27 |
4503 | 2 | 格付け情報 | アステラス製薬 | 2024-06-15 12:44:22 |
4503 | 2 | 株式事務手続のご案内 | アステラス製薬 | 2024-06-15 12:44:18 |