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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20241225 | 226 | 227 | 222 | 225 | 199,700 | -4 | 98% | 100% | 524% | ▼ | 98% | 102% | 103% | 94% | 100% |
20241226 | 221 | 221 | 209 | 216 | 497,200 | -9 | 96% | 98% | 249% | ▼▼ | 100% | 102% | 104% | 90% | 100% |
20241227 | 220 | 221 | 218 | 219 | 106,400 | 3 | 101% | 100% | 21% | ▲ | 100% | 99% | 102% | 91% | 101% |
20241230 | 223 | 225 | 221 | 224 | 84,900 | 5 | 102% | 100% | 80% | ▲▲ | 100% | 98% | 100% | 93% | 104% |
20250106 | 225 | 229 | 223 | 225 | 74,800 | 1 | 100% | 100% | 88% | ▲▲▲ | 98% | 96% | 99% | 95% | 104% |
20250107 | 228 | 228 | 222 | 224 | 101,700 | -1 | 100% | 98% | 136% | ▼ | 99% | 99% | 101% | 95% | 104% |
20250108 | 223 | 225 | 219 | 220 | 100,700 | -4 | 98% | 99% | 99% | ▼▼ | 98% | 104% | 103% | 93% | 102% |
20250109 | 220 | 220 | 215 | 215 | 123,500 | -5 | 98% | 98% | 123% | ▼▼▼ | 102% | 106% | 120% | 91% | 100% |
20250110 | 215 | 220 | 214 | 220 | 71,100 | 5 | 102% | 102% | 58% | ▲ | 100% | 104% | 118% | 94% | 102% |
20250114 | 219 | 220 | 215 | 218 | 101,300 | -2 | 99% | 100% | 142% | ▼ | 101% | 105% | 119% | 93% | 101% |
20250115 | 218 | 220 | 216 | 220 | 110,100 | 2 | 101% | 101% | 109% | ▲ | 104% | 102% | 118% | 94% | 102% |
20250116 | 220 | 232 | 218 | 228 | 639,300 | 8 | 104% | 104% | 581% | ▲▲ | 97% | 97% | 112% | 97% | 106% |
20250117 | 232 | 232 | 224 | 226 | 330,400 | -2 | 99% | 97% | 52% | ▼ | 101% | 100% | 115% | 96% | 105% |
20250120 | 226 | 229 | 226 | 228 | 74,700 | 2 | 101% | 101% | 23% | ▲ | 98% | 99% | 121% | 98% | 106% |
20250121 | 228 | 228 | 223 | 223 | 106,300 | -5 | 98% | 98% | 142% | ▼ | 100% | 101% | 127% | 97% | 104% |
20250122 | 223 | 226 | 223 | 224 | 72,500 | 1 | 100% | 100% | 68% | ▲ | 99% | 100% | 132% | 97% | 104% |
20250123 | 226 | 226 | 223 | 223 | 59,200 | -1 | 100% | 99% | 82% | ▼ | 101% | 101% | 134% | 97% | 104% |
20250124 | 222 | 227 | 222 | 225 | 69,000 | 2 | 101% | 101% | 117% | ▲ | 101% | 96% | 133% | 98% | 105% |
20250127 | 224 | 228 | 224 | 226 | 82,200 | 1 | 100% | 101% | 119% | ▲▲ | 100% | 95% | 132% | 99% | 105% |
20250128 | 226 | 229 | 226 | 226 | 71,300 | 0 | 100% | 100% | 87% | -- | 99% | 95% | 134% | 99% | 105% |
20250129 | 227 | 229 | 225 | 225 | 72,900 | -1 | 100% | 99% | 102% | ▼ | 96% | 96% | 136% | 99% | 105% |
20250130 | 225 | 225 | 215 | 215 | 700,600 | -10 | 96% | 96% | 961% | ▼▼ | 99% | 99% | 163% | 94% | 100% |
20250131 | 217 | 218 | 214 | 215 | 122,200 | 0 | 100% | 99% | 17% | -- | 99% | 120% | 165% | 94% | 100% |
20250203 | 215 | 215 | 212 | 212 | 113,200 | -3 | 99% | 99% | 93% | ▼ | 100% | 120% | 165% | 93% | 100% |
20250204 | 215 | 219 | 215 | 215 | 81,500 | 3 | 101% | 100% | 72% | ▲ | 100% | 120% | 164% | 94% | 101% |
20250205 | 216 | 218 | 215 | 215 | 105,300 | 0 | 100% | 100% | 129% | -- | 101% | 122% | 167% | 94% | 101% |
20250206 | 212 | 215 | 209 | 215 | 159,900 | 0 | 100% | 101% | 152% | -- | 108% | 105% | 148% | 94% | 101% |
20250207 | 239 | 295 | 232 | 259 | 27,267,800 | 44 | 120% | 108% | 17053% | ▲ | 104% | 99% | 144% | 100% | 122% |
20250210 | 245 | 259 | 240 | 255 | 4,397,700 | -4 | 98% | 104% | 16% | ▼ | 103% | 110% | 141% | 98% | 120% |
20250212 | 251 | 261 | 246 | 259 | 2,372,800 | 4 | 102% | 103% | 54% | ▲ | 97% | 110% | 137% | 100% | 122% |
20250213 | 258 | 271 | 240 | 250 | 2,606,000 | -9 | 97% | 97% | 110% | ▼ | 98% | 121% | 131% | 97% | 118% |
20250214 | 247 | 250 | 241 | 243 | 788,400 | -7 | 97% | 98% | 30% | ▼▼ | 101% | 124% | 130% | 94% | 115% |
20250217 | 240 | 244 | 238 | 243 | 469,000 | 0 | 100% | 101% | 59% | -- | 112% | 112% | 130% | 94% | 115% |
20250218 | 245 | 278 | 244 | 275 | 2,271,800 | 32 | 113% | 112% | 484% | ▲ | 105% | 104% | 118% | 100% | 130% |
20250219 | 270 | 341 | 269 | 283 | 15,468,100 | 8 | 103% | 105% | 681% | ▲▲ | 106% | 108% | 113% | 100% | 133% |
20250220 | 282 | 320 | 282 | 298 | 6,147,300 | 15 | 105% | 106% | 40% | ▲▲▲ | 96% | 124% | 120% | 100% | 141% |
20250225 | 286 | 288 | 271 | 275 | 647,900 | -23 | 92% | 96% | 11% | ▼ | 101% | 130% | 126% | 92% | 130% |
20250226 | 272 | 280 | 271 | 275 | 354,100 | 0 | 100% | 101% | 55% | -- | 102% | 117% | 123% | 92% | 130% |
20250227 | 277 | 290 | 276 | 282 | 411,800 | 7 | 103% | 102% | 116% | ▲ | 93% | 95% | 104% | 95% | 133% |
20250228 | 329 | 358 | 304 | 305 | 9,928,200 | 23 | 108% | 93% | 2411% | ▲▲ | 113% | 95% | 109% | 100% | 144% |
20250303 | 313 | 377 | 313 | 354 | 7,561,400 | 49 | 116% | 113% | 76% | ▲▲▲ | 98% | 88% | 104% | 100% | 167% |
20250304 | 330 | 361 | 324 | 324 | 3,288,300 | -30 | 92% | 98% | 43% | ▼ | 97% | 90% | 106% | 92% | 153% |
20250305 | 322 | 344 | 311 | 313 | 2,017,900 | -11 | 97% | 97% | 61% | ▼▼ | 95% | 93% | 110% | 88% | 148% |
20250306 | 311 | 322 | 295 | 297 | 1,279,800 | -16 | 95% | 95% | 63% | ▼▼▼ | 95% | 97% | 114% | 84% | 138% |
20250307 | 300 | 302 | 284 | 286 | 866,900 | -11 | 96% | 95% | 68% | ▼▼▼▼ | 96% | 97% | 112% | 81% | 133% |
20250310 | 302 | 306 | 287 | 290 | 1,011,300 | 4 | 101% | 96% | 117% | ▲ | 99% | 103% | 0% | 82% | 135% |
20250311 | 284 | 284 | 271 | 282 | 554,300 | -8 | 97% | 99% | 55% | ▼ | 102% | 107% | 0% | 80% | 116% |
20250312 | 282 | 290 | 282 | 289 | 260,600 | 7 | 102% | 102% | 47% | ▲ | 101% | 110% | 0% | 82% | 119% |
20250313 | 289 | 293 | 288 | 291 | 231,600 | 2 | 101% | 101% | 89% | ▲▲ | 101% | 110% | 0% | 82% | 120% |
20250314 | 290 | 298 | 281 | 293 | 338,500 | 2 | 101% | 101% | 146% | ▲▲▲ | 98% | 117% | 0% | 83% | 121% |
20250317 | 293 | 293 | 287 | 287 | 192,400 | -6 | 98% | 98% | 57% | ▼ | 104% | 118% | 0% | 81% | 118% |
20250318 | 291 | 306 | 288 | 303 | 486,700 | 16 | 106% | 104% | 253% | ▲ | 93% | 98% | 0% | 86% | 125% |
20250319 | 343 | 371 | 318 | 319 | 5,211,200 | 16 | 105% | 93% | 1071% | ▲▲ | 98% | 0% | 0% | 90% | 116% |
20250321 | 317 | 323 | 310 | 310 | 614,100 | -9 | 97% | 98% | 12% | ▼ | 107% | 0% | 0% | 88% | 113% |
20250324 | 321 | 342 | 321 | 342 | 1,533,800 | 32 | 110% | 107% | 250% | ▲ | 96% | 0% | 0% | 97% | 124% |
20250325 | 352 | 355 | 335 | 337 | 937,600 | -5 | 99% | 96% | 61% | ▼ | % | % | % | 95% | 123% |
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 |
---|---|---|---|---|---|---|
2025-03-14 | 241,400 | 1,475,500 | 0 | 350,100 | 241,400 | 1,125,400 |
2025-03-07 | 273,200 | 1,286,900 | 0 | 282,600 | 273,200 | 1,004,300 |
2025-02-28 | 360,200 | 1,253,200 | 2,800 | 364,800 | 357,400 | 888,400 |
2025-02-21 | 730,300 | 1,608,300 | 0 | 343,300 | 730,300 | 1,265,000 |
2025-02-14 | 246,700 | 2,867,200 | 0 | 639,600 | 246,700 | 2,227,600 |
2025-02-07 | 720,100 | 2,802,200 | 0 | 633,000 | 720,100 | 2,169,200 |
2025-01-31 | 19,000 | 2,001,700 | 0 | 377,700 | 19,000 | 1,624,000 |
2025-01-24 | 18,000 | 1,913,600 | 0 | 387,500 | 18,000 | 1,526,100 |
2025-01-17 | 35,600 | 1,937,400 | 0 | 395,700 | 35,600 | 1,541,700 |
2025-01-10 | 11,200 | 1,843,800 | 0 | 386,000 | 11,200 | 1,457,800 |
2024-12-27 | 12,000 | 1,841,800 | 0 | 424,700 | 12,000 | 1,417,100 |
2024-12-20 | 11,200 | 1,983,600 | 0 | 439,400 | 11,200 | 1,544,200 |
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 | |
---|---|---|---|---|---|---|---|---|---|---|
2025-03-14 | モルガン・スタンレーMUFG証券株式会社 | 552,776 | 1.58% | ▼ | -22,500 | 290 | 298 | 281 | 293 | 338,500 |
2025-03-11 | モルガン・スタンレーMUFG証券株式会社 | 575,276 | 1.65% | ▼ | -41,700 | 284 | 284 | 271 | 282 | 554,300 |
2025-03-07 | モルガン・スタンレーMUFG証券株式会社 | 616,976 | 1.77% | ▼ | -22,800 | 300 | 302 | 284 | 286 | 866,900 |
2025-03-04 | モルガン・スタンレーMUFG証券株式会社 | 639,776 | 1.83% | ▲ | 12,900 | 330 | 361 | 324 | 324 | 3,288,300 |
2025-02-28 | モルガン・スタンレーMUFG証券株式会社 | 626,876 | 1.79% | ▲ | 145,200 | 329 | 358 | 304 | 305 | 9,928,200 |
2025-02-27 | モルガン・スタンレーMUFG証券株式会社 | 481,676 | 1.38% | ▲ | 107,900 | 277 | 290 | 276 | 282 | 411,800 |
2025-02-25 | モルガン・スタンレーMUFG証券株式会社 | 373,776 | 1.07% | ▼ | -19,700 | 286 | 288 | 271 | 275 | 647,900 |
2025-02-18 | モルガン・スタンレーMUFG証券株式会社 | 393,476 | 1.12% | ▲ | 38,100 | 245 | 278 | 244 | 275 | 2,271,800 |
2025-02-14 | モルガン・スタンレーMUFG証券株式会社 | 355,376 | 1.02% | ▼ | -41,600 | 247 | 250 | 241 | 243 | 788,400 |
2025-02-13 | モルガン・スタンレーMUFG証券株式会社 | 396,976 | 1.13% | ▲ | 48,000 | 258 | 271 | 240 | 250 | 2,606,000 |
2025-02-13 | モルガン・スタンレーMUFG証券株式会社 | 396,976 | 1.13% | ▲ | 48,000 | 258 | 271 | 240 | 250 | 2,606,000 |
2025-02-12 | モルガン・スタンレーMUFG証券株式会社 | 348,976 | 1.00% | ▲ | 33,900 | 251 | 261 | 246 | 259 | 2,372,800 |
2025-02-12 | モルガン・スタンレーMUFG証券株式会社 | 348,976 | 1.00% | ▲ | 251 | 261 | 246 | 259 | 2,372,800 | |
2025-02-10 | モルガン・スタンレーMUFG証券株式会社 | 315,076 | 0.90% | ▲ | 57,400 | 245 | 259 | 240 | 255 | 4,397,700 |
2025-02-10 | モルガン・スタンレーMUFG証券株式会社 | 315,076 | 0.90% | ▲ | 245 | 259 | 240 | 255 | 4,397,700 | |
2025-02-07 | モルガン・スタンレーMUFG証券株式会社 | 257,676 | 0.73% | ▲ | 239 | 295 | 232 | 259 | 27,267,800 | |
2025-02-07 | モルガン・スタンレーMUFG証券株式会社 | 257,676 | 0.73% | ▲ | 239 | 295 | 232 | 259 | 27,267,800 | |
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 |
---|---|---|---|
20250325 | 12:30 | わかもと | 配当予想の修正に関するお知らせ |
20250325 | 12:30 | わかもと | 役員の異動に関するお知らせ |
20250324 | 18:00 | 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 |
20250206 | 16:00 | わかもと | 主要株主である筆頭株主の異動に関するお知らせ |
20250205 | 15:30 | わかもと | 2025年3月期 第3四半期決算短信〔日本基準〕(非連結) |
20241227 | 18:00 | 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 |
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 | 2025-03-25 11:24:45 |
4512 | 2 | 主要株主である筆頭株主の異動に関するお知らせ(PDF:139KB) | 2025-02-06 18:31:17 |
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 |