| 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 | 3,949 | 3,957 | 3,908 | 3,917 | 108,200 | -19 | 100% | 99% | 77% | ▼ | 101% | 98% | 100% | 95% | 100% |
| 20240925 | 3,916 | 3,970 | 3,899 | 3,960 | 93,100 | 43 | 101% | 101% | 86% | ▲ | 101% | 96% | 98% | 96% | 102% |
| 20240926 | 3,980 | 4,007 | 3,968 | 4,007 | 139,700 | 47 | 101% | 101% | 150% | ▲▲ | 99% | 100% | 101% | 97% | 103% |
| 20240927 | 3,880 | 3,895 | 3,840 | 3,849 | 144,400 | -158 | 96% | 99% | 103% | ▼ | 101% | 102% | 103% | 93% | 100% |
| 20240930 | 3,779 | 3,837 | 3,770 | 3,823 | 94,200 | -26 | 99% | 101% | 65% | ▼▼ | 100% | 101% | 103% | 93% | 100% |
| 20241001 | 3,823 | 3,846 | 3,776 | 3,835 | 82,500 | 12 | 100% | 100% | 88% | ▲ | 100% | 101% | 103% | 94% | 100% |
| 20241002 | 3,827 | 3,870 | 3,812 | 3,816 | 83,300 | -19 | 100% | 100% | 101% | ▼ | 100% | 101% | 102% | 94% | 100% |
| 20241003 | 3,863 | 3,879 | 3,831 | 3,868 | 126,000 | 52 | 101% | 100% | 151% | ▲ | 101% | 102% | 102% | 95% | 101% |
| 20241004 | 3,840 | 3,875 | 3,840 | 3,860 | 88,000 | -8 | 100% | 101% | 70% | ▼ | 100% | 100% | 101% | 95% | 101% |
| 20241007 | 3,890 | 3,890 | 3,851 | 3,879 | 112,500 | 19 | 100% | 100% | 128% | ▲ | 100% | 101% | 102% | 95% | 102% |
| 20241008 | 3,850 | 3,891 | 3,839 | 3,867 | 100,900 | -12 | 100% | 100% | 90% | ▼ | 100% | 101% | 101% | 96% | 101% |
| 20241009 | 3,885 | 3,911 | 3,874 | 3,903 | 87,600 | 36 | 101% | 100% | 87% | ▲ | 101% | 99% | 101% | 97% | 102% |
| 20241010 | 3,880 | 3,914 | 3,880 | 3,900 | 60,700 | -3 | 100% | 101% | 69% | ▼ | 100% | 99% | 104% | 97% | 102% |
| 20241011 | 3,900 | 3,905 | 3,873 | 3,881 | 84,900 | -19 | 100% | 100% | 140% | ▼▼ | 101% | 100% | 111% | 97% | 102% |
| 20241015 | 3,881 | 3,907 | 3,865 | 3,906 | 109,200 | 25 | 101% | 101% | 129% | ▲ | 99% | 100% | 113% | 97% | 102% |
| 20241016 | 3,869 | 3,907 | 3,834 | 3,834 | 73,100 | -72 | 98% | 99% | 67% | ▼ | 100% | 101% | 114% | 96% | 100% |
| 20241017 | 3,842 | 3,859 | 3,827 | 3,851 | 84,700 | 17 | 100% | 100% | 116% | ▲ | 99% | 100% | 113% | 96% | 101% |
| 20241018 | 3,889 | 3,922 | 3,853 | 3,864 | 95,900 | 13 | 100% | 99% | 113% | ▲▲ | 100% | 101% | 118% | 96% | 101% |
| 20241021 | 3,861 | 3,871 | 3,838 | 3,869 | 99,900 | 5 | 100% | 100% | 104% | ▲▲▲ | 100% | 101% | 118% | 97% | 101% |
| 20241022 | 3,870 | 3,872 | 3,833 | 3,865 | 88,100 | -4 | 100% | 100% | 88% | ▼ | 100% | 102% | 119% | 96% | 101% |
| 20241023 | 3,848 | 3,892 | 3,840 | 3,854 | 93,200 | -11 | 100% | 100% | 106% | ▼▼ | 101% | 102% | 118% | 96% | 101% |
| 20241024 | 3,852 | 3,899 | 3,840 | 3,885 | 79,800 | 31 | 101% | 101% | 86% | ▲ | 100% | 100% | 117% | 97% | 102% |
| 20241025 | 3,901 | 3,908 | 3,870 | 3,900 | 160,800 | 15 | 100% | 100% | 202% | ▲▲ | 100% | 100% | 117% | 100% | 102% |
| 20241028 | 3,892 | 3,912 | 3,874 | 3,904 | 84,400 | 4 | 100% | 100% | 52% | ▲▲▲ | 101% | 100% | 117% | 100% | 102% |
| 20241029 | 3,887 | 3,953 | 3,887 | 3,924 | 60,400 | 20 | 101% | 101% | 72% | ▲▲▲▲ | 99% | 99% | 116% | 100% | 103% |
| 20241030 | 3,925 | 3,945 | 3,891 | 3,898 | 147,100 | -26 | 99% | 99% | 244% | ▼ | 100% | 99% | 116% | 99% | 102% |
| 20241031 | 3,922 | 3,933 | 3,885 | 3,905 | 98,700 | 7 | 100% | 100% | 67% | ▲ | 100% | 100% | 117% | 100% | 102% |
| 20241101 | 3,900 | 3,918 | 3,871 | 3,885 | 93,400 | -20 | 99% | 100% | 95% | ▼ | 100% | 104% | 116% | 99% | 101% |
| 20241105 | 3,885 | 3,901 | 3,873 | 3,893 | 73,800 | 8 | 100% | 100% | 79% | ▲ | 99% | 111% | 115% | 99% | 102% |
| 20241106 | 3,890 | 3,905 | 3,861 | 3,862 | 101,900 | -31 | 99% | 99% | 138% | ▼ | 100% | 112% | 115% | 98% | 101% |
| 20241107 | 3,885 | 3,919 | 3,883 | 3,889 | 89,000 | 27 | 101% | 100% | 87% | ▲ | 99% | 112% | 114% | 99% | 101% |
| 20241108 | 3,906 | 3,909 | 3,751 | 3,869 | 164,500 | -20 | 99% | 99% | 185% | ▼ | 103% | 111% | 111% | 99% | 101% |
| 20241111 | 3,939 | 4,075 | 3,935 | 4,042 | 378,900 | 173 | 104% | 103% | 230% | ▲ | 105% | 111% | 107% | 100% | 105% |
| 20241112 | 4,093 | 4,318 | 4,093 | 4,310 | 636,800 | 268 | 107% | 105% | 168% | ▲▲ | 101% | 105% | 101% | 100% | 112% |
| 20241113 | 4,330 | 4,448 | 4,302 | 4,363 | 451,000 | 53 | 101% | 101% | 71% | ▲▲▲ | 100% | 103% | 100% | 100% | 114% |
| 20241114 | 4,369 | 4,420 | 4,310 | 4,376 | 289,000 | 13 | 100% | 100% | 64% | ▲▲▲▲ | 100% | 101% | 100% | 100% | 114% |
| 20241115 | 4,386 | 4,398 | 4,316 | 4,380 | 257,000 | 4 | 100% | 100% | 89% | ▲▲▲▲▲ | 104% | 102% | 100% | 100% | 114% |
| 20241118 | 4,395 | 4,577 | 4,373 | 4,561 | 392,300 | 181 | 104% | 104% | 153% | ▲▲▲▲▲▲ | 99% | 98% | 97% | 100% | 118% |
| 20241119 | 4,530 | 4,544 | 4,442 | 4,502 | 253,000 | -59 | 99% | 99% | 64% | ▼ | 99% | 98% | 98% | 99% | 117% |
| 20241120 | 4,486 | 4,497 | 4,421 | 4,435 | 205,800 | -67 | 99% | 99% | 81% | ▼▼ | 100% | 97% | 99% | 97% | 115% |
| 20241121 | 4,448 | 4,542 | 4,416 | 4,438 | 245,100 | 3 | 100% | 100% | 119% | ▲ | 100% | 97% | 98% | 97% | 115% |
| 20241122 | 4,453 | 4,498 | 4,417 | 4,461 | 209,000 | 23 | 101% | 100% | 85% | ▲▲ | 98% | 97% | 98% | 98% | 116% |
| 20241125 | 4,478 | 4,490 | 4,381 | 4,382 | 221,400 | -79 | 98% | 98% | 106% | ▼ | 98% | 98% | 98% | 96% | 113% |
| 20241126 | 4,414 | 4,416 | 4,308 | 4,330 | 280,000 | -52 | 99% | 98% | 126% | ▼▼ | 100% | 100% | 101% | 95% | 112% |
| 20241127 | 4,307 | 4,353 | 4,259 | 4,290 | 263,800 | -40 | 99% | 100% | 94% | ▼▼▼ | 100% | 100% | 101% | 94% | 111% |
| 20241128 | 4,299 | 4,338 | 4,287 | 4,313 | 142,800 | 23 | 101% | 100% | 54% | ▲ | 101% | 101% | 100% | 95% | 112% |
| 20241129 | 4,295 | 4,333 | 4,241 | 4,323 | 147,500 | 10 | 100% | 101% | 103% | ▲▲ | 100% | 101% | 100% | 95% | 112% |
| 20241202 | 4,314 | 4,331 | 4,282 | 4,317 | 140,300 | -6 | 100% | 100% | 95% | ▼ | 100% | 101% | 99% | 95% | 112% |
| 20241203 | 4,325 | 4,345 | 4,298 | 4,312 | 218,700 | -5 | 100% | 100% | 156% | ▼▼ | 99% | 102% | 100% | 95% | 112% |
| 20241204 | 4,312 | 4,312 | 4,248 | 4,255 | 141,100 | -57 | 99% | 99% | 65% | ▼▼▼ | 101% | 102% | 99% | 93% | 110% |
| 20241205 | 4,265 | 4,321 | 4,256 | 4,321 | 223,700 | 66 | 102% | 101% | 159% | ▲ | 100% | 100% | 98% | 95% | 112% |
| 20241206 | 4,339 | 4,369 | 4,321 | 4,349 | 203,500 | 28 | 101% | 100% | 91% | ▲▲ | 101% | 100% | 0% | 95% | 108% |
| 20241209 | 4,357 | 4,405 | 4,336 | 4,382 | 228,700 | 33 | 101% | 101% | 112% | ▲▲▲ | 99% | 98% | 0% | 96% | 103% |
| 20241210 | 4,390 | 4,403 | 4,266 | 4,336 | 190,800 | -46 | 99% | 99% | 83% | ▼ | 99% | 99% | 0% | 95% | 102% |
| 20241211 | 4,336 | 4,360 | 4,302 | 4,309 | 113,700 | -27 | 99% | 99% | 60% | ▼▼ | 101% | 100% | 0% | 94% | 101% |
| 20241212 | 4,315 | 4,381 | 4,315 | 4,346 | 207,900 | 37 | 101% | 101% | 183% | ▲ | 100% | 100% | 0% | 95% | 102% |
| 20241213 | 4,319 | 4,347 | 4,293 | 4,312 | 162,900 | -34 | 99% | 100% | 78% | ▼ | 100% | 99% | 0% | 95% | 101% |
| 20241216 | 4,300 | 4,311 | 4,249 | 4,291 | 103,700 | -21 | 100% | 100% | 64% | ▼▼ | 100% | 98% | 0% | 95% | 101% |
| 20241217 | 4,305 | 4,385 | 4,293 | 4,300 | 188,900 | 9 | 100% | 100% | 182% | ▲ | 100% | 0% | 0% | 96% | 101% |
| 20241218 | 4,310 | 4,326 | 4,282 | 4,303 | 106,800 | 3 | 100% | 100% | 57% | ▲▲ | 99% | 0% | 0% | 96% | 101% |
| 20241219 | 4,251 | 4,280 | 4,182 | 4,206 | 132,900 | -97 | 98% | 99% | 124% | ▼ | 100% | 0% | 0% | 94% | 100% |
| 20241220 | 4,216 | 4,251 | 4,203 | 4,237 | 192,200 | 31 | 101% | 100% | 145% | ▲ | % | % | % | 97% | 101% |
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 | 5,000 | 68,000 | 600 | 36,000 | 4,400 | 32,000 |
| 2024-12-06 | 4,800 | 59,400 | 700 | 26,500 | 4,100 | 32,900 |
| 2024-11-29 | 9,100 | 49,400 | 3,500 | 24,200 | 5,600 | 25,200 |
| 2024-11-22 | 9,100 | 60,800 | 1,000 | 27,400 | 8,100 | 33,400 |
| 2024-11-15 | 7,300 | 50,400 | 700 | 22,700 | 6,600 | 27,700 |
| 2024-11-08 | 2,700 | 66,000 | 0 | 35,900 | 2,700 | 30,100 |
| 2024-11-01 | 2,800 | 57,900 | 0 | 29,400 | 2,800 | 28,500 |
| 2024-10-25 | 3,600 | 72,800 | 0 | 29,300 | 3,600 | 43,500 |
| 2024-10-18 | 2,800 | 128,500 | 0 | 49,700 | 2,800 | 78,800 |
| 2024-10-11 | 1,000 | 165,100 | 0 | 50,000 | 1,000 | 115,100 |
| 2024-10-04 | 2,200 | 170,800 | 0 | 52,200 | 2,200 | 118,600 |
| 2024-09-27 | 2,800 | 178,000 | 0 | 56,000 | 2,800 | 122,000 |
| 2024-09-20 | 2,200 | 177,000 | 0 | 53,400 | 2,200 | 123,600 |
| 2024-09-13 | 1,800 | 177,500 | 0 | 52,400 | 1,800 | 125,100 |
| 2024-09-06 | 1,800 | 178,800 | 200 | 52,500 | 1,600 | 126,300 |
| 2024-08-30 | 8,800 | 186,200 | 7,100 | 55,700 | 1,700 | 130,500 |
| 2024-08-23 | 8,900 | 186,800 | 7,000 | 58,100 | 1,900 | 128,700 |
| 2024-08-16 | 7,600 | 177,000 | 7,000 | 55,200 | 600 | 121,800 |
| 2024-08-09 | 7,800 | 173,000 | 7,100 | 57,000 | 700 | 116,000 |
| 2024-08-02 | 19,200 | 206,900 | 7,800 | 70,300 | 11,400 | 136,600 |
| 2024-07-26 | 15,000 | 218,700 | 7,700 | 73,600 | 7,300 | 145,100 |
| 2024-07-19 | 17,900 | 237,600 | 7,800 | 80,600 | 10,100 | 157,000 |
| 2024-07-12 | 20,400 | 217,700 | 9,100 | 74,300 | 11,300 | 143,400 |
| 2024-07-05 | 16,100 | 216,800 | 9,000 | 76,900 | 7,100 | 139,900 |
| 2024-06-28 | 14,600 | 193,400 | 9,000 | 78,200 | 5,600 | 115,200 |
| 2024-06-21 | 16,100 | 161,000 | 9,600 | 79,900 | 6,500 | 81,100 |
| 2024-06-14 | 16,600 | 175,700 | 10,200 | 99,600 | 6,400 | 76,100 |
| 2024-06-07 | 19,000 | 195,700 | 9,800 | 104,600 | 9,200 | 91,100 |
| 2024-05-31 | 18,000 | 92,800 | 9,100 | 53,600 | 8,900 | 39,200 |
| 2024-05-24 | 14,500 | 67,800 | 9,500 | 46,600 | 5,000 | 21,200 |
| 2024-05-17 | 15,400 | 70,000 | 9,400 | 47,100 | 6,000 | 22,900 |
| 2024-05-10 | 14,600 | 71,300 | 7,300 | 47,600 | 7,300 | 23,700 |
| 2024-05-02 | 13,900 | 71,400 | 7,200 | 47,500 | 6,700 | 23,900 |
| 2024-04-26 | 10,400 | 74,400 | 7,200 | 48,400 | 3,200 | 26,000 |
| 2024-04-19 | 10,800 | 87,500 | 7,200 | 53,900 | 3,600 | 33,600 |
| 2024-04-12 | 10,000 | 88,600 | 7,200 | 55,900 | 2,800 | 32,700 |
| 2024-04-05 | 10,600 | 87,900 | 7,400 | 55,900 | 3,200 | 32,000 |
| 2024-03-29 | 10,800 | 86,300 | 7,400 | 53,300 | 3,400 | 33,000 |
| 2024-03-22 | 13,700 | 73,000 | 8,300 | 48,400 | 5,400 | 24,600 |
| 2024-03-15 | 24,500 | 73,500 | 20,900 | 51,700 | 3,600 | 21,800 |
| 2024-03-08 | 27,700 | 72,800 | 22,900 | 48,700 | 4,800 | 24,100 |
| 2024-03-01 | 31,200 | 75,600 | 23,600 | 50,400 | 7,600 | 25,200 |
| 2024-02-22 | 25,800 | 74,200 | 17,600 | 48,600 | 8,200 | 25,600 |
| 2024-02-16 | 25,300 | 72,900 | 17,900 | 49,900 | 7,400 | 23,000 |
| 2024-02-09 | 23,100 | 74,100 | 14,900 | 51,000 | 8,200 | 23,100 |
| 2024-02-02 | 24,200 | 75,300 | 15,400 | 52,600 | 8,800 | 22,700 |
| 2024-01-26 | 25,300 | 77,500 | 15,800 | 52,400 | 9,500 | 25,100 |
| 2024-01-19 | 24,900 | 81,900 | 15,900 | 49,100 | 9,000 | 32,800 |
| 2024-01-12 | 18,900 | 90,100 | 15,000 | 50,000 | 3,900 | 40,100 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241220 | 08:30 | 科研薬 | 米国Aadi Subsidiary, Inc.社買収（子会社化）に関するお知らせ |
| 20241108 | 15:30 | 科研薬 | 2025年3月期第2四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240823 | 16:30 | 科研薬 | 業績連動型株式報酬制度への追加拠出に伴う第三者割当による自己株式の処分に関するお知らせ |
| 20240807 | 15:00 | 科研薬 | 2025年3月期第1四半期決算短信〔日本基準〕（連結） |
| 20240807 | 15:00 | 科研薬 | 業績予想ならびに配当予想の修正（特別配当）に関するお知らせ |
| 20240529 | 08:30 | 科研薬 | 「NM26」の知的財産譲渡及び販売提携オプション契約の締結について |
| 20240517 | 13:00 | 科研薬 | 資本コストや株価を意識した経営の実現に向けた対応について |
| 20240514 | 13:30 | 科研薬 | 2024年3月期決算短信〔日本基準〕（連結） |
| 20240329 | 08:30 | 科研薬 | エーザイからの2製品の製造販売承認の承継について |
| 20240206 | 13:30 | 科研薬 | 2024年3月期 第3四半期決算短信〔日本基準〕（連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4521 | 2 | 2024年06月27日 「第104回定時株主総会決議通知」を掲載しました | 2024-06-28 21:32:10 |
| 4521 | 2 | 2024年06月27日 「第104期報告書」を掲載しました | 2024-06-28 21:32:09 |
| 4521 | 2 | 株主総会｜科研製薬株式会社 | 2024-06-21 14:42:25 |
| 4521 | 2 | 説明会資料｜科研製薬株式会社 | 2024-06-21 14:42:24 |
| 4521 | 2 | 株主還元｜科研製薬株式会社 | 2024-06-21 14:42:22 |
| 4521 | 2 | 株主・株式情報｜科研製薬株式会社 | 2024-06-21 14:42:21 |
| 4521 | 2 | 個人投資家の皆さまへ｜科研製薬株式会社 | 2024-06-18 07:10:47 |
| 4521 | 2 | 株主・投資家の皆さまへ｜科研製薬株式会社 | 2024-06-18 07:10:46 |
| 4521 | 2 | 環境への取り組み｜科研製薬株式会社 | 2024-06-15 12:44:53 |
| 4521 | 2 | IRカレンダー｜科研製薬株式会社 | 2024-06-15 12:44:52 |