| 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 | 299 | 324 | 292 | 299 | 14,170,800 | 55 | 123% | 100% | 11760% | ▲ | 102% | 95% | 89% | 100% | 126% |
| 20240925 | 283 | 294 | 276 | 288 | 4,160,000 | -11 | 96% | 102% | 29% | ▼ | 97% | 94% | 88% | 96% | 121% |
| 20240926 | 286 | 293 | 263 | 277 | 1,995,500 | -11 | 96% | 97% | 48% | ▼▼ | 100% | 99% | 91% | 93% | 116% |
| 20240927 | 276 | 293 | 268 | 277 | 1,526,500 | 0 | 100% | 100% | 76% | -- | 100% | 102% | 95% | 93% | 116% |
| 20240930 | 266 | 276 | 264 | 265 | 716,600 | -12 | 96% | 100% | 47% | ▼ | 101% | 98% | 95% | 89% | 111% |
| 20241001 | 266 | 271 | 261 | 268 | 370,200 | 3 | 101% | 101% | 52% | ▲ | 101% | 98% | 95% | 90% | 113% |
| 20241002 | 265 | 269 | 263 | 268 | 236,100 | 0 | 100% | 101% | 64% | -- | 100% | 93% | 93% | 90% | 113% |
| 20241003 | 272 | 273 | 269 | 272 | 205,000 | 4 | 101% | 100% | 87% | ▲ | 97% | 93% | 92% | 91% | 114% |
| 20241004 | 271 | 271 | 258 | 262 | 761,300 | -10 | 96% | 97% | 371% | ▼ | 98% | 95% | 91% | 88% | 110% |
| 20241007 | 263 | 264 | 256 | 259 | 399,600 | -3 | 99% | 98% | 52% | ▼▼ | 97% | 95% | 93% | 87% | 109% |
| 20241008 | 259 | 259 | 248 | 252 | 529,000 | -7 | 97% | 97% | 132% | ▼▼▼ | 99% | 97% | 95% | 84% | 106% |
| 20241009 | 253 | 254 | 249 | 250 | 249,100 | -2 | 99% | 99% | 47% | ▼▼▼▼ | 99% | 97% | 94% | 84% | 105% |
| 20241010 | 254 | 254 | 250 | 251 | 138,000 | 1 | 100% | 99% | 55% | ▲ | 98% | 100% | 95% | 84% | 105% |
| 20241011 | 251 | 252 | 246 | 246 | 255,100 | -5 | 98% | 98% | 185% | ▼ | 99% | 102% | 96% | 82% | 103% |
| 20241015 | 248 | 250 | 246 | 246 | 107,400 | 0 | 100% | 99% | 42% | -- | 99% | 101% | 97% | 82% | 103% |
| 20241016 | 246 | 248 | 240 | 244 | 246,100 | -2 | 99% | 99% | 229% | ▼ | 101% | 98% | 98% | 82% | 102% |
| 20241017 | 244 | 247 | 241 | 246 | 112,700 | 2 | 101% | 101% | 46% | ▲ | 102% | 98% | 98% | 82% | 101% |
| 20241018 | 246 | 254 | 246 | 252 | 145,500 | 6 | 102% | 102% | 129% | ▲▲ | 99% | 96% | 96% | 84% | 103% |
| 20241021 | 251 | 251 | 248 | 248 | 61,000 | -4 | 98% | 99% | 42% | ▼ | 96% | 94% | 97% | 83% | 102% |
| 20241022 | 249 | 249 | 240 | 240 | 191,500 | -8 | 97% | 96% | 314% | ▼▼ | 98% | 99% | 100% | 80% | 100% |
| 20241023 | 241 | 244 | 236 | 237 | 138,600 | -3 | 99% | 98% | 72% | ▼▼▼ | 101% | 101% | 102% | 82% | 100% |
| 20241024 | 237 | 240 | 234 | 240 | 142,600 | 3 | 101% | 101% | 103% | ▲ | 96% | 99% | 101% | 87% | 101% |
| 20241025 | 239 | 239 | 230 | 230 | 246,400 | -10 | 96% | 96% | 173% | ▼ | 102% | 103% | 105% | 83% | 100% |
| 20241028 | 229 | 236 | 229 | 233 | 149,000 | 3 | 101% | 102% | 60% | ▲ | 103% | 101% | 103% | 86% | 101% |
| 20241029 | 233 | 239 | 233 | 239 | 62,500 | 6 | 103% | 103% | 42% | ▲▲ | 97% | 101% | 102% | 88% | 104% |
| 20241030 | 236 | 237 | 228 | 228 | 375,800 | -11 | 95% | 97% | 601% | ▼ | 103% | 104% | 105% | 84% | 100% |
| 20241031 | 229 | 237 | 228 | 236 | 123,400 | 8 | 104% | 103% | 33% | ▲ | 100% | 102% | 103% | 87% | 104% |
| 20241101 | 232 | 238 | 232 | 233 | 128,900 | -3 | 99% | 100% | 104% | ▼ | 101% | 102% | 103% | 89% | 102% |
| 20241105 | 233 | 236 | 233 | 236 | 73,200 | 3 | 101% | 101% | 57% | ▲ | 102% | 102% | 103% | 91% | 104% |
| 20241106 | 234 | 238 | 233 | 238 | 119,300 | 2 | 101% | 102% | 163% | ▲▲ | 100% | 101% | 102% | 94% | 104% |
| 20241107 | 235 | 239 | 235 | 236 | 146,000 | -2 | 99% | 100% | 122% | ▼ | 100% | 100% | 102% | 94% | 104% |
| 20241108 | 236 | 239 | 234 | 237 | 101,400 | 1 | 100% | 100% | 69% | ▲ | 101% | 103% | 103% | 94% | 104% |
| 20241111 | 234 | 236 | 234 | 236 | 35,400 | -1 | 100% | 101% | 35% | ▼ | 100% | 102% | 101% | 94% | 104% |
| 20241112 | 237 | 241 | 237 | 238 | 72,800 | 2 | 101% | 100% | 206% | ▲ | 99% | 99% | 100% | 94% | 104% |
| 20241113 | 239 | 242 | 237 | 237 | 122,700 | -1 | 100% | 99% | 169% | ▼ | 99% | 100% | 101% | 94% | 104% |
| 20241114 | 238 | 238 | 233 | 236 | 62,300 | -1 | 100% | 99% | 51% | ▼▼ | 102% | 101% | 102% | 94% | 104% |
| 20241115 | 236 | 241 | 236 | 241 | 68,500 | 5 | 102% | 102% | 110% | ▲ | 100% | 101% | 102% | 96% | 106% |
| 20241118 | 235 | 239 | 234 | 234 | 105,900 | -7 | 97% | 100% | 155% | ▼ | 101% | 102% | 102% | 94% | 103% |
| 20241119 | 235 | 237 | 232 | 237 | 100,400 | 3 | 101% | 101% | 95% | ▲ | 99% | 101% | 100% | 98% | 104% |
| 20241120 | 236 | 239 | 234 | 234 | 49,500 | -3 | 99% | 99% | 49% | ▼ | 101% | 102% | 100% | 97% | 103% |
| 20241121 | 236 | 238 | 235 | 238 | 70,000 | 4 | 102% | 101% | 141% | ▲ | 100% | 101% | 99% | 99% | 104% |
| 20241122 | 238 | 238 | 234 | 238 | 42,400 | 0 | 100% | 100% | 61% | -- | 100% | 100% | 98% | 99% | 104% |
| 20241125 | 240 | 243 | 238 | 239 | 145,500 | 1 | 100% | 100% | 343% | ▲ | 99% | 100% | 98% | 99% | 105% |
| 20241126 | 240 | 242 | 236 | 238 | 78,800 | -1 | 100% | 99% | 54% | ▼ | 100% | 100% | 98% | 99% | 104% |
| 20241127 | 240 | 240 | 234 | 240 | 129,100 | 2 | 101% | 100% | 164% | ▲ | 100% | 101% | 99% | 100% | 105% |
| 20241128 | 238 | 240 | 236 | 238 | 105,700 | -2 | 99% | 100% | 82% | ▼ | 101% | 98% | 99% | 99% | 102% |
| 20241129 | 238 | 240 | 237 | 240 | 49,800 | 2 | 101% | 101% | 47% | ▲ | 100% | 99% | 99% | 100% | 103% |
| 20241202 | 238 | 240 | 237 | 239 | 49,400 | -1 | 100% | 100% | 99% | ▼ | 100% | 99% | 97% | 99% | 102% |
| 20241203 | 239 | 249 | 237 | 240 | 133,500 | 1 | 100% | 100% | 270% | ▲ | 97% | 98% | 97% | 100% | 103% |
| 20241204 | 239 | 239 | 233 | 233 | 207,100 | -7 | 97% | 97% | 155% | ▼ | 97% | 99% | 97% | 97% | 100% |
| 20241205 | 237 | 237 | 230 | 231 | 149,800 | -2 | 99% | 97% | 72% | ▼▼ | 101% | 101% | 98% | 96% | 100% |
| 20241206 | 233 | 236 | 230 | 236 | 70,100 | 5 | 102% | 101% | 47% | ▲ | 99% | 100% | 0% | 98% | 102% |
| 20241209 | 235 | 237 | 233 | 233 | 35,500 | -3 | 99% | 99% | 51% | ▼ | 100% | 100% | 0% | 97% | 101% |
| 20241210 | 234 | 235 | 233 | 235 | 41,800 | 2 | 101% | 100% | 118% | ▲ | 100% | 100% | 0% | 98% | 102% |
| 20241211 | 235 | 236 | 233 | 235 | 53,200 | 0 | 100% | 100% | 127% | -- | 99% | 100% | 0% | 98% | 102% |
| 20241212 | 233 | 234 | 231 | 231 | 94,800 | -4 | 98% | 99% | 178% | ▼ | 101% | 100% | 0% | 96% | 100% |
| 20241213 | 231 | 236 | 231 | 234 | 48,500 | 3 | 101% | 101% | 51% | ▲ | 100% | 99% | 0% | 98% | 101% |
| 20241216 | 234 | 235 | 231 | 235 | 68,400 | 1 | 100% | 100% | 141% | ▲▲ | 99% | 97% | 0% | 98% | 102% |
| 20241217 | 235 | 235 | 230 | 232 | 93,600 | -3 | 99% | 99% | 137% | ▼ | 98% | 0% | 0% | 97% | 100% |
| 20241218 | 234 | 234 | 229 | 229 | 111,300 | -3 | 99% | 98% | 119% | ▼▼ | 101% | 0% | 0% | 95% | 100% |
| 20241219 | 229 | 234 | 226 | 231 | 142,300 | 2 | 101% | 101% | 128% | ▲ | 100% | 0% | 0% | 96% | 101% |
| 20241220 | 230 | 231 | 229 | 229 | 67,900 | -2 | 99% | 100% | 48% | ▼ | % | % | % | 95% | 100% |
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 | 14,500 | 1,986,000 | 0 | 486,600 | 14,500 | 1,499,400 |
| 2024-12-06 | 14,800 | 2,002,700 | 0 | 498,900 | 14,800 | 1,503,800 |
| 2024-11-29 | 21,800 | 2,051,000 | 0 | 506,800 | 21,800 | 1,544,200 |
| 2024-11-22 | 21,300 | 2,094,000 | 0 | 502,800 | 21,300 | 1,591,200 |
| 2024-11-15 | 41,300 | 2,126,800 | 0 | 507,400 | 41,300 | 1,619,400 |
| 2024-11-08 | 43,500 | 2,166,200 | 0 | 515,300 | 43,500 | 1,650,900 |
| 2024-11-01 | 46,100 | 2,202,800 | 0 | 533,800 | 46,100 | 1,669,000 |
| 2024-10-25 | 26,800 | 2,210,300 | 0 | 561,000 | 26,800 | 1,649,300 |
| 2024-10-18 | 74,900 | 2,286,200 | 0 | 614,200 | 74,900 | 1,672,000 |
| 2024-10-11 | 123,800 | 2,281,800 | 0 | 603,900 | 123,800 | 1,677,900 |
| 2024-10-04 | 674,000 | 2,459,000 | 0 | 625,000 | 674,000 | 1,834,000 |
| 2024-09-27 | 1,015,400 | 2,748,100 | 0 | 607,800 | 1,015,400 | 2,140,300 |
| 2024-09-20 | 7,300 | 1,848,800 | 0 | 309,700 | 7,300 | 1,539,100 |
| 2024-09-13 | 5,300 | 1,874,500 | 0 | 310,700 | 5,300 | 1,563,800 |
| 2024-09-06 | 6,000 | 1,835,600 | 0 | 312,800 | 6,000 | 1,522,800 |
| 2024-08-30 | 21,400 | 1,837,100 | 0 | 316,400 | 21,400 | 1,520,700 |
| 2024-08-23 | 14,700 | 1,839,900 | 0 | 313,000 | 14,700 | 1,526,900 |
| 2024-08-16 | 15,600 | 1,841,700 | 0 | 310,800 | 15,600 | 1,530,900 |
| 2024-08-09 | 21,000 | 1,852,800 | 0 | 309,600 | 21,000 | 1,543,200 |
| 2024-08-02 | 24,800 | 1,819,400 | 0 | 319,700 | 24,800 | 1,499,700 |
| 2024-07-26 | 32,400 | 1,731,100 | 0 | 339,400 | 32,400 | 1,391,700 |
| 2024-07-19 | 37,700 | 1,727,000 | 0 | 341,600 | 37,700 | 1,385,400 |
| 2024-07-12 | 27,900 | 1,710,000 | 0 | 342,600 | 27,900 | 1,367,400 |
| 2024-07-05 | 38,000 | 1,707,700 | 0 | 339,000 | 38,000 | 1,368,700 |
| 2024-06-28 | 49,500 | 1,713,700 | 0 | 342,100 | 49,500 | 1,371,600 |
| 2024-06-21 | 42,400 | 1,702,800 | 0 | 340,800 | 42,400 | 1,362,000 |
| 2024-06-14 | 53,500 | 1,711,800 | 0 | 341,200 | 53,500 | 1,370,600 |
| 2024-06-07 | 43,400 | 1,711,400 | 0 | 340,900 | 43,400 | 1,370,500 |
| 2024-05-31 | 39,700 | 1,697,300 | 0 | 340,000 | 39,700 | 1,357,300 |
| 2024-05-24 | 38,100 | 1,613,400 | 0 | 364,300 | 38,100 | 1,249,100 |
| 2024-05-17 | 41,800 | 1,565,300 | 0 | 371,300 | 41,800 | 1,194,000 |
| 2024-05-10 | 29,600 | 1,385,200 | 0 | 375,600 | 29,600 | 1,009,600 |
| 2024-05-02 | 26,100 | 1,306,600 | 0 | 375,800 | 26,100 | 930,800 |
| 2024-04-26 | 25,400 | 1,244,000 | 0 | 377,300 | 25,400 | 866,700 |
| 2024-04-19 | 26,700 | 1,203,500 | 0 | 377,200 | 26,700 | 826,300 |
| 2024-04-12 | 36,500 | 1,142,300 | 0 | 385,500 | 36,500 | 756,800 |
| 2024-04-05 | 40,200 | 1,085,000 | 0 | 384,900 | 40,200 | 700,100 |
| 2024-03-29 | 40,900 | 877,300 | 0 | 396,000 | 40,900 | 481,300 |
| 2024-03-22 | 37,600 | 1,022,900 | 0 | 409,200 | 37,600 | 613,700 |
| 2024-03-15 | 51,000 | 871,300 | 0 | 349,100 | 51,000 | 522,200 |
| 2024-03-08 | 5,000 | 733,500 | 0 | 278,400 | 5,000 | 455,100 |
| 2024-03-01 | 7,100 | 795,200 | 0 | 280,200 | 7,100 | 515,000 |
| 2024-02-22 | 15,500 | 797,100 | 0 | 279,300 | 15,500 | 517,800 |
| 2024-02-16 | 18,100 | 803,800 | 0 | 278,400 | 18,100 | 525,400 |
| 2024-02-09 | 30,700 | 825,600 | 0 | 290,500 | 30,700 | 535,100 |
| 2024-02-02 | 45,800 | 838,000 | 0 | 287,900 | 45,800 | 550,100 |
| 2024-01-26 | 51,700 | 847,100 | 0 | 295,200 | 51,700 | 551,900 |
| 2024-01-19 | 47,400 | 881,500 | 0 | 324,200 | 47,400 | 557,300 |
| 2024-01-12 | 62,500 | 898,400 | 0 | 323,000 | 62,500 | 575,400 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-10-09 | 個人 | 139,100 | 0.39% | ▼ | -79,500 | 253 | 254 | 249 | 250 | 249,100 |
| 2024-10-08 | 個人 | 218,600 | 0.62% | ▼ | -160,000 | 259 | 259 | 248 | 252 | 529,000 |
| 2024-10-07 | 個人 | 378,600 | 1.08% | ▼ | -200,000 | 263 | 264 | 256 | 259 | 399,600 |
| 2024-10-04 | 個人 | 578,600 | 1.66% | ▼ | -125,000 | 271 | 271 | 258 | 262 | 761,300 |
| 2024-09-27 | 個人 | 703,600 | 2.01% | ▲ | 15,300 | 276 | 293 | 268 | 277 | 1,526,500 |
| 2024-09-25 | 個人 | 688,300 | 1.97% | ▲ | 340,000 | 283 | 294 | 276 | 288 | 4,160,000 |
| 2024-09-24 | 個人 | 348,300 | 0.99% | ▲ | 299 | 324 | 292 | 299 | 14,170,800 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241204 | 18:30 | わかもと | 投資有価証券売却益（特別利益）の計上に関するお知らせ |
| 20241106 | 15:30 | わかもと | 2025年3月期 第2四半期（中間期）決算短信〔日本基準〕（非連結） |
| 20240802 | 15:00 | わかもと | 2025年3月期 第1四半期決算短信〔日本基準〕（非連結） |
| 20240604 | 15:00 | わかもと | (訂正・数値データ訂正)「2024年3月期 決算短信〔日本基準〕(非連結)」の一部訂正について |
| 20240426 | 15:00 | わかもと | 業績予想の修正に関するお知らせ |
| 20240322 | 15:00 | わかもと | 配当予想の修正に関するお知らせ |
| 20240322 | 15:00 | わかもと | 社外取締役候補者の選任のお知らせ |
| 20240322 | 15:00 | わかもと | 役員の異動に関するお知らせ |
| 20240308 | 17:00 | わかもと | 業績予想の修正に関するお知らせ |
| 20240308 | 17:00 | わかもと | 投資有価証券売却益（特別利益）の計上に関するお知らせ |
| 20240205 | 15:00 | わかもと | 2024年3月期 第3四半期決算短信〔日本基準〕(非連結) |
| 20240205 | 15:00 | わかもと | 業績予想の修正に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4512 | 1 | わかもと製薬｜人々の健康で活き活きとした生活に貢献 | 2024-12-21 20:20:10 |
| 4512 | 2 | 決算説明会 投資家情報｜わかもと製薬 | 2024-06-14 19:15:27 |
| 4512 | 2 | IRニュース一覧 投資家情報｜わかもと製薬 | 2024-06-14 11:36:49 |
| 4512 | 2 | 電子公告 投資家情報｜胃腸薬のわかもと製薬 | 2024-06-14 11:36:47 |
| 4512 | 2 | IR情報｜わかもと製薬 | 2024-06-14 11:36:46 |
| 4512 | 2 | 中期経営計画 投資家情報｜わかもと製薬 | 2024-06-14 11:36:45 |
| 4512 | 2 | 有価証券報告書・四半期報告書 投資家情報｜わかもと製薬 | 2024-06-14 11:36:43 |
| 4512 | 2 | 決算短信｜わかもと製薬 | 2024-06-14 11:36:42 |
| 4512 | 2 | 財務・業績ハイライト｜わかもと製薬 | 2024-06-14 11:36:39 |
| 4512 | 2 | 株主・投資家の皆様へ｜わかもと製薬 | 2024-06-14 11:36:37 |