| 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 | 6,100 | 6,198 | 5,980 | 6,026 | 2,855,200 | -136 | 98% | 99% | 135% | ▼ | 99% | 104% | 114% | 94% | 107% |
| 20240726 | 6,326 | 6,402 | 6,191 | 6,264 | 3,551,800 | 238 | 104% | 99% | 124% | ▲ | 102% | 104% | 116% | 98% | 111% |
| 20240729 | 6,210 | 6,437 | 6,205 | 6,339 | 2,089,300 | 75 | 101% | 102% | 59% | ▲▲ | 102% | 99% | 114% | 99% | 112% |
| 20240730 | 6,439 | 6,563 | 6,357 | 6,550 | 2,587,600 | 211 | 103% | 102% | 124% | ▲▲▲ | 101% | 92% | 112% | 100% | 113% |
| 20240731 | 6,549 | 6,611 | 6,408 | 6,609 | 2,841,200 | 59 | 101% | 101% | 110% | ▲▲▲▲ | 101% | 96% | 115% | 100% | 112% |
| 20240801 | 6,409 | 6,557 | 6,364 | 6,480 | 2,224,400 | -129 | 98% | 101% | 78% | ▼ | 100% | 97% | 116% | 98% | 110% |
| 20240802 | 6,370 | 6,548 | 6,345 | 6,400 | 3,146,300 | -80 | 99% | 100% | 141% | ▼▼ | 95% | 98% | 118% | 97% | 108% |
| 20240805 | 6,235 | 6,366 | 5,853 | 5,940 | 4,613,300 | -460 | 93% | 95% | 147% | ▼▼▼ | 98% | 102% | 120% | 90% | 101% |
| 20240806 | 6,140 | 6,287 | 5,866 | 6,047 | 4,596,900 | 107 | 102% | 98% | 100% | ▲ | 105% | 109% | 126% | 91% | 102% |
| 20240807 | 5,866 | 6,443 | 5,853 | 6,172 | 4,158,100 | 125 | 102% | 105% | 90% | ▲▲ | 101% | 112% | 125% | 93% | 105% |
| 20240808 | 5,900 | 6,118 | 5,823 | 5,967 | 2,832,200 | -205 | 97% | 101% | 68% | ▼ | 100% | 112% | 120% | 90% | 101% |
| 20240809 | 6,129 | 6,294 | 6,057 | 6,122 | 3,771,400 | 155 | 103% | 100% | 133% | ▲ | 102% | 112% | 121% | 93% | 104% |
| 20240813 | 6,118 | 6,284 | 6,114 | 6,239 | 2,384,700 | 117 | 102% | 102% | 63% | ▲▲ | 101% | 110% | 117% | 94% | 106% |
| 20240814 | 6,321 | 6,399 | 6,260 | 6,378 | 2,137,700 | 139 | 102% | 101% | 90% | ▲▲▲ | 102% | 107% | 114% | 97% | 108% |
| 20240815 | 6,460 | 6,628 | 6,441 | 6,588 | 2,775,000 | 210 | 103% | 102% | 130% | ▲▲▲▲ | 103% | 106% | 110% | 100% | 112% |
| 20240816 | 6,684 | 6,888 | 6,663 | 6,860 | 2,930,900 | 272 | 104% | 103% | 106% | ▲▲▲▲▲ | 100% | 106% | 104% | 100% | 116% |
| 20240819 | 6,819 | 6,886 | 6,696 | 6,786 | 2,051,900 | -74 | 99% | 100% | 70% | ▼ | 103% | 107% | 105% | 99% | 114% |
| 20240820 | 6,759 | 6,985 | 6,680 | 6,933 | 2,406,100 | 147 | 102% | 103% | 117% | ▲ | 100% | 107% | 101% | 100% | 117% |
| 20240821 | 6,876 | 7,000 | 6,843 | 6,848 | 1,725,900 | -85 | 99% | 100% | 72% | ▼ | 102% | 105% | 98% | 99% | 115% |
| 20240822 | 7,000 | 7,248 | 6,980 | 7,114 | 3,451,500 | 266 | 104% | 102% | 200% | ▲ | 100% | 103% | 95% | 100% | 120% |
| 20240823 | 7,200 | 7,377 | 7,135 | 7,220 | 3,058,800 | 106 | 101% | 100% | 89% | ▲▲ | 100% | 104% | 100% | 100% | 122% |
| 20240826 | 7,070 | 7,143 | 6,859 | 7,099 | 2,184,600 | -121 | 98% | 100% | 71% | ▼ | 103% | 103% | 99% | 98% | 120% |
| 20240827 | 7,150 | 7,359 | 7,135 | 7,336 | 2,053,500 | 237 | 103% | 103% | 94% | ▲ | 100% | 97% | 97% | 100% | 124% |
| 20240828 | 7,358 | 7,410 | 7,220 | 7,335 | 1,584,400 | -1 | 100% | 100% | 77% | ▼ | 101% | 97% | 100% | 100% | 123% |
| 20240829 | 7,335 | 7,428 | 7,285 | 7,383 | 1,495,600 | 48 | 101% | 101% | 94% | ▲ | 100% | 94% | 99% | 100% | 124% |
| 20240830 | 7,400 | 7,485 | 7,270 | 7,384 | 2,387,600 | 1 | 100% | 100% | 160% | ▲▲ | 95% | 91% | 101% | 100% | 124% |
| 20240902 | 7,281 | 7,346 | 6,865 | 6,936 | 2,663,900 | -448 | 94% | 95% | 112% | ▼ | 102% | 94% | 105% | 94% | 117% |
| 20240903 | 6,995 | 7,117 | 6,957 | 7,117 | 1,866,900 | 181 | 103% | 102% | 70% | ▲ | 101% | 96% | 107% | 96% | 119% |
| 20240904 | 6,889 | 7,012 | 6,810 | 6,943 | 2,384,100 | -174 | 98% | 101% | 128% | ▼ | 97% | 96% | 107% | 94% | 116% |
| 20240905 | 6,850 | 6,882 | 6,612 | 6,625 | 2,050,900 | -318 | 95% | 97% | 86% | ▼▼ | 99% | 103% | 111% | 90% | 111% |
| 20240906 | 6,625 | 6,763 | 6,577 | 6,577 | 2,131,300 | -48 | 99% | 99% | 104% | ▼▼▼ | 101% | 105% | 113% | 89% | 107% |
| 20240909 | 6,477 | 6,573 | 6,396 | 6,547 | 1,773,800 | -30 | 100% | 101% | 83% | ▼▼▼▼ | 101% | 105% | 112% | 89% | 105% |
| 20240910 | 6,533 | 6,710 | 6,484 | 6,584 | 2,099,100 | 37 | 101% | 101% | 118% | ▲ | 98% | 104% | 111% | 89% | 103% |
| 20240911 | 6,585 | 6,639 | 6,441 | 6,480 | 1,924,800 | -104 | 98% | 98% | 92% | ▼ | 102% | 102% | 106% | 88% | 100% |
| 20240912 | 6,680 | 6,883 | 6,630 | 6,832 | 2,679,100 | 352 | 105% | 102% | 139% | ▲ | 100% | 102% | 106% | 93% | 105% |
| 20240913 | 6,732 | 6,820 | 6,686 | 6,720 | 3,749,000 | -112 | 98% | 100% | 140% | ▼ | 101% | 105% | 110% | 91% | 104% |
| 20240917 | 6,790 | 6,898 | 6,778 | 6,867 | 2,637,300 | 147 | 102% | 101% | 70% | ▲ | 99% | 104% | 109% | 93% | 106% |
| 20240918 | 6,832 | 6,866 | 6,665 | 6,754 | 1,928,600 | -113 | 98% | 99% | 73% | ▼ | 99% | 104% | 108% | 91% | 104% |
| 20240919 | 6,879 | 6,911 | 6,782 | 6,808 | 1,715,000 | 54 | 101% | 99% | 89% | ▲ | 99% | 107% | 108% | 92% | 105% |
| 20240920 | 6,888 | 6,946 | 6,849 | 6,849 | 2,275,900 | 41 | 101% | 99% | 133% | ▲▲ | 103% | 107% | 108% | 93% | 106% |
| 20240924 | 6,884 | 7,100 | 6,866 | 7,096 | 3,119,700 | 247 | 104% | 103% | 137% | ▲▲▲ | 98% | 99% | 105% | 96% | 110% |
| 20240925 | 7,125 | 7,248 | 6,950 | 7,000 | 2,362,600 | -96 | 99% | 98% | 76% | ▼ | 103% | 102% | 107% | 95% | 108% |
| 20240926 | 6,965 | 7,177 | 6,862 | 7,142 | 3,812,200 | 142 | 102% | 103% | 161% | ▲ | 102% | 97% | 103% | 97% | 110% |
| 20240927 | 7,212 | 7,339 | 7,097 | 7,339 | 2,794,500 | 197 | 103% | 102% | 73% | ▲▲ | 101% | 101% | 108% | 99% | 113% |
| 20240930 | 6,889 | 7,056 | 6,880 | 6,932 | 3,733,200 | -407 | 94% | 101% | 134% | ▼ | 101% | 99% | 103% | 94% | 107% |
| 20241001 | 6,970 | 7,116 | 6,941 | 7,074 | 1,803,200 | 142 | 102% | 101% | 48% | ▲ | 97% | 98% | 100% | 96% | 109% |
| 20241002 | 7,052 | 7,085 | 6,771 | 6,851 | 2,730,200 | -223 | 97% | 97% | 151% | ▼ | 99% | 100% | 100% | 93% | 106% |
| 20241003 | 7,051 | 7,078 | 6,932 | 6,980 | 1,609,700 | 129 | 102% | 99% | 59% | ▲ | 100% | 102% | 101% | 95% | 108% |
| 20241004 | 6,900 | 7,068 | 6,897 | 6,915 | 1,752,700 | -65 | 99% | 100% | 109% | ▼ | 99% | 102% | 99% | 94% | 107% |
| 20241007 | 6,961 | 7,055 | 6,854 | 6,908 | 2,378,600 | -7 | 100% | 99% | 136% | ▼▼ | 101% | 110% | 0% | 94% | 107% |
| 20241008 | 6,808 | 6,897 | 6,784 | 6,895 | 2,018,400 | -13 | 100% | 101% | 85% | ▼▼▼ | 101% | 107% | 0% | 94% | 106% |
| 20241009 | 6,985 | 7,043 | 6,943 | 7,028 | 1,165,300 | 133 | 102% | 101% | 58% | ▲ | 99% | 102% | 0% | 96% | 108% |
| 20241010 | 7,028 | 7,065 | 6,931 | 6,949 | 1,321,600 | -79 | 99% | 99% | 113% | ▼ | 101% | 100% | 0% | 95% | 107% |
| 20241011 | 7,049 | 7,192 | 7,028 | 7,105 | 2,882,800 | 156 | 102% | 101% | 218% | ▲ | 100% | 94% | 0% | 97% | 106% |
| 20241015 | 7,446 | 7,652 | 7,428 | 7,457 | 3,600,800 | 352 | 105% | 100% | 125% | ▲▲ | 98% | 95% | 0% | 100% | 111% |
| 20241016 | 7,342 | 7,371 | 7,159 | 7,161 | 2,633,800 | -296 | 96% | 98% | 73% | ▼ | 97% | 95% | 0% | 96% | 106% |
| 20241017 | 7,231 | 7,231 | 7,038 | 7,042 | 2,014,900 | -119 | 98% | 97% | 77% | ▼▼ | 99% | 0% | 0% | 94% | 104% |
| 20241018 | 7,104 | 7,141 | 6,981 | 7,022 | 1,176,800 | -20 | 100% | 99% | 58% | ▼▼▼ | 100% | 0% | 0% | 94% | 103% |
| 20241021 | 7,010 | 7,059 | 6,921 | 7,003 | 1,122,900 | -19 | 100% | 100% | 95% | ▼▼▼▼ | 98% | 0% | 0% | 94% | 102% |
| 20241022 | 7,000 | 7,035 | 6,873 | 6,885 | 1,554,000 | -118 | 98% | 98% | 138% | ▼▼▼▼▼ | % | % | % | 92% | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 219,400 | 315,100 | 23,700 | 87,100 | 195,700 | 228,000 |
| 2024-10-11 | 213,500 | 282,500 | 26,300 | 80,900 | 187,200 | 201,600 |
| 2024-10-04 | 199,900 | 317,500 | 22,000 | 89,100 | 177,900 | 228,400 |
| 2024-09-27 | 221,800 | 267,300 | 23,900 | 83,900 | 197,900 | 183,400 |
| 2024-09-20 | 197,500 | 349,900 | 21,200 | 95,400 | 176,300 | 254,500 |
| 2024-09-13 | 215,500 | 390,600 | 23,400 | 104,900 | 192,100 | 285,700 |
| 2024-09-06 | 209,100 | 349,700 | 23,600 | 91,900 | 185,500 | 257,800 |
| 2024-08-30 | 345,000 | 246,800 | 47,800 | 67,400 | 297,200 | 179,400 |
| 2024-08-23 | 301,900 | 259,700 | 41,500 | 65,900 | 260,400 | 193,800 |
| 2024-08-16 | 235,700 | 197,000 | 39,300 | 57,300 | 196,400 | 139,700 |
| 2024-08-09 | 139,700 | 163,800 | 29,500 | 55,400 | 110,200 | 108,400 |
| 2024-08-02 | 193,700 | 200,100 | 27,800 | 68,200 | 165,900 | 131,900 |
| 2024-07-26 | 175,000 | 262,600 | 23,900 | 83,200 | 151,100 | 179,400 |
| 2024-07-19 | 158,000 | 299,200 | 24,900 | 94,400 | 133,100 | 204,800 |
| 2024-07-12 | 201,400 | 315,100 | 23,600 | 108,100 | 177,800 | 207,000 |
| 2024-07-05 | 178,600 | 357,000 | 27,500 | 119,800 | 151,100 | 237,200 |
| 2024-06-28 | 110,000 | 477,300 | 24,300 | 155,600 | 85,700 | 321,700 |
| 2024-06-21 | 44,700 | 784,800 | 18,200 | 171,700 | 26,500 | 613,100 |
| 2024-06-14 | 48,800 | 846,700 | 19,300 | 181,100 | 29,500 | 665,600 |
| 2024-06-07 | 48,900 | 943,800 | 19,200 | 197,400 | 29,700 | 746,400 |
| 2024-05-31 | 90,700 | 940,000 | 21,300 | 195,600 | 69,400 | 744,400 |
| 2024-05-24 | 53,800 | 973,700 | 18,500 | 206,100 | 35,300 | 767,600 |
| 2024-05-17 | 50,300 | 844,100 | 20,200 | 188,200 | 30,100 | 655,900 |
| 2024-05-10 | 59,000 | 794,200 | 20,000 | 181,800 | 39,000 | 612,400 |
| 2024-05-02 | 60,000 | 752,000 | 20,900 | 178,200 | 39,100 | 573,800 |
| 2024-04-26 | 82,000 | 853,500 | 20,300 | 188,200 | 61,700 | 665,300 |
| 2024-04-19 | 84,800 | 702,600 | 20,300 | 165,100 | 64,500 | 537,500 |
| 2024-04-12 | 244,600 | 643,700 | 23,200 | 154,500 | 221,400 | 489,200 |
| 2024-04-05 | 290,300 | 561,000 | 19,800 | 140,800 | 270,500 | 420,200 |
| 2024-03-29 | 237,100 | 492,600 | 23,400 | 131,500 | 213,700 | 361,100 |
| 2024-03-22 | 275,100 | 453,400 | 23,200 | 106,500 | 251,900 | 346,900 |
| 2024-03-15 | 290,000 | 299,500 | 30,600 | 85,500 | 259,400 | 214,000 |
| 2024-03-08 | 303,600 | 246,700 | 28,500 | 89,900 | 275,100 | 156,800 |
| 2024-03-01 | 292,400 | 238,200 | 27,900 | 92,600 | 264,500 | 145,600 |
| 2024-02-22 | 261,600 | 390,700 | 28,900 | 149,000 | 232,700 | 241,700 |
| 2024-02-16 | 253,100 | 270,500 | 31,100 | 104,400 | 222,000 | 166,100 |
| 2024-02-09 | 237,100 | 380,400 | 29,400 | 131,800 | 207,700 | 248,600 |
| 2024-02-02 | 220,500 | 395,300 | 29,700 | 130,300 | 190,800 | 265,000 |
| 2024-01-26 | 189,200 | 329,900 | 28,900 | 106,900 | 160,300 | 223,000 |
| 2024-01-19 | 214,100 | 309,700 | 31,600 | 107,700 | 182,500 | 202,000 |
| 2024-01-12 | 247,500 | 281,900 | 38,000 | 104,900 | 209,500 | 177,000 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240726 | 14:30 | 中外薬 | (訂正・数値データ訂正)「2023年12月期 決算短信〔ＩＦＲＳ〕（連結）」の一部訂正について |
| 20240725 | 16:00 | 中外薬 | 2024年12月期第２四半期（中間期）決算短信〔ＩＦＲＳ〕（連結） |
| 20240725 | 16:00 | 中外薬 | 2024年12月期第2四半期（中間期）連結決算〔IFRS〕補足資料 |
| 20240725 | 14:00 | 中外薬 | エフ・ホフマン・ラ・ロシュの2024年12月期中間決算発表について |
| 20240426 | 12:00 | 中外薬 | 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 |
| 20240424 | 17:00 | 中外薬 | 2024年12月期第１四半期決算短信〔ＩＦＲＳ〕（連結） |
| 20240424 | 17:00 | 中外薬 | 2024年12月期第1四半期連結決算〔IFRS〕補足資料 |
| 20240424 | 14:00 | 中外薬 | エフ・ホフマン・ラ・ロシュの2024年第1四半期の販売実績について |
| 20240329 | 16:00 | 中外薬 | 支配株主等に関する事項について |
| 20240328 | 17:00 | 中外薬 | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240222 | 08:30 | 中外薬 | イーライリリー・アンド・カンパニーによるorforglipron関連情報を含む Form 10-K開示について |
| 20240201 | 17:00 | 中外薬 | 2023年12月期決算短信〔ＩＦＲＳ〕（連結） |
| 20240201 | 17:00 | 中外薬 | 2023年12月期連結決算〔IFRS〕 補足資料 |
| 20240201 | 17:00 | 中外薬 | 個別業績の前期実績値との差異に関するお知らせ |
| 20240201 | 17:00 | 中外薬 | 定款一部変更に関するお知らせ |
| 20240201 | 15:00 | 中外薬 | エフ・ホフマン・ラ・ロシュの2023年度決算発表について |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4519 | 1 | 中外製薬株式会社｜創造で、想像を超える。 | 2024-10-22 22:22:05 |
| 4519 | 2 | x.com | 2024-06-19 04:21:08 |
| 4519 | 2 | Facebookにログイン | Facebook | 2024-06-19 04:21:06 |
| 4519 | 2 | IR新着情報一覧｜株主・投資家の皆さま｜中外製薬 | 2024-06-19 04:21:03 |
| 4519 | 2 | 社外取締役メッセージ | 2024-06-16 04:29:45 |
| 4519 | 2 | 委員会議長メッセージ｜株主・投資家の皆さま｜中外製薬 | 2024-06-14 19:15:39 |
| 4519 | 2 | アニュアルレポート｜株主・投資家の皆さま｜中外製薬 | 2024-06-14 11:38:43 |
| 4519 | 2 | よくあるご質問｜株主・投資家の皆さま｜中外製薬 | 2024-06-14 11:38:42 |
| 4519 | 2 | IRお問合せ｜株主・投資家の皆さま｜中外製薬 | 2024-06-14 11:38:41 |
| 4519 | 2 | IRニュースメール登録｜株主・投資家の皆さま｜中外製薬 | 2024-06-14 11:38:40 |