| 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 | 4,000 | 4,063 | 3,981 | 4,051 | 122,100 | 30 | 101% | 101% | 143% | ▲ | 100% | 101% | 101% | 97% | 106% |
| 20240726 | 4,061 | 4,093 | 4,033 | 4,065 | 112,300 | 14 | 100% | 100% | 92% | ▲▲ | 99% | 98% | 100% | 97% | 106% |
| 20240729 | 4,097 | 4,125 | 4,072 | 4,076 | 86,800 | 11 | 100% | 99% | 77% | ▲▲▲ | 99% | 94% | 100% | 97% | 107% |
| 20240730 | 4,099 | 4,117 | 4,026 | 4,042 | 118,300 | -34 | 99% | 99% | 136% | ▼ | 100% | 93% | 101% | 97% | 106% |
| 20240731 | 4,082 | 4,111 | 4,037 | 4,085 | 343,400 | 43 | 101% | 100% | 290% | ▲ | 99% | 94% | 101% | 98% | 106% |
| 20240801 | 4,073 | 4,079 | 3,997 | 4,014 | 123,500 | -71 | 98% | 99% | 36% | ▼ | 97% | 98% | 104% | 96% | 103% |
| 20240802 | 3,955 | 3,967 | 3,812 | 3,845 | 177,900 | -169 | 96% | 97% | 144% | ▼▼ | 96% | 104% | 110% | 92% | 100% |
| 20240805 | 3,750 | 3,813 | 3,554 | 3,584 | 338,500 | -261 | 93% | 96% | 190% | ▼▼▼ | 100% | 102% | 109% | 86% | 100% |
| 20240806 | 3,794 | 3,803 | 3,706 | 3,781 | 232,500 | 197 | 105% | 100% | 69% | ▲ | 103% | 104% | 110% | 90% | 105% |
| 20240807 | 3,742 | 4,099 | 3,725 | 3,845 | 333,200 | 64 | 102% | 103% | 143% | ▲▲ | 104% | 105% | 111% | 92% | 107% |
| 20240808 | 3,705 | 3,899 | 3,676 | 3,860 | 295,400 | 15 | 100% | 104% | 89% | ▲▲▲ | 99% | 101% | 105% | 92% | 108% |
| 20240809 | 3,930 | 3,930 | 3,795 | 3,882 | 156,100 | 22 | 101% | 99% | 53% | ▲▲▲▲ | 99% | 102% | 107% | 93% | 108% |
| 20240813 | 3,870 | 3,870 | 3,809 | 3,841 | 136,300 | -41 | 99% | 99% | 87% | ▼ | 102% | 104% | 107% | 92% | 107% |
| 20240814 | 3,841 | 3,928 | 3,821 | 3,907 | 118,600 | 66 | 102% | 102% | 87% | ▲ | 98% | 104% | 105% | 93% | 109% |
| 20240815 | 3,944 | 3,944 | 3,855 | 3,879 | 105,900 | -28 | 99% | 98% | 89% | ▼ | 101% | 105% | 105% | 93% | 108% |
| 20240816 | 3,920 | 3,952 | 3,884 | 3,951 | 131,600 | 72 | 102% | 101% | 124% | ▲ | 99% | 103% | 103% | 96% | 110% |
| 20240819 | 3,974 | 3,974 | 3,900 | 3,919 | 80,400 | -32 | 99% | 99% | 61% | ▼ | 100% | 104% | 103% | 96% | 109% |
| 20240820 | 3,971 | 3,989 | 3,942 | 3,977 | 133,000 | 58 | 101% | 100% | 165% | ▲ | 103% | 103% | 103% | 97% | 111% |
| 20240821 | 3,970 | 4,100 | 3,934 | 4,096 | 180,900 | 119 | 103% | 103% | 136% | ▲▲ | 100% | 100% | 99% | 100% | 114% |
| 20240822 | 4,100 | 4,154 | 4,090 | 4,101 | 112,700 | 5 | 100% | 100% | 62% | ▲▲▲ | 100% | 100% | 99% | 100% | 114% |
| 20240823 | 4,110 | 4,135 | 4,098 | 4,113 | 105,500 | 12 | 100% | 100% | 94% | ▲▲▲▲ | 99% | 101% | 99% | 100% | 115% |
| 20240826 | 4,095 | 4,099 | 4,049 | 4,067 | 82,600 | -46 | 99% | 99% | 78% | ▼ | 101% | 101% | 99% | 99% | 113% |
| 20240827 | 4,087 | 4,112 | 4,083 | 4,108 | 83,100 | 41 | 101% | 101% | 101% | ▲ | 100% | 98% | 97% | 100% | 115% |
| 20240828 | 4,111 | 4,124 | 4,088 | 4,113 | 88,300 | 5 | 100% | 100% | 106% | ▲▲ | 100% | 99% | 97% | 100% | 115% |
| 20240829 | 4,119 | 4,141 | 4,074 | 4,100 | 95,100 | -13 | 100% | 100% | 108% | ▼ | 100% | 99% | 98% | 100% | 114% |
| 20240830 | 4,108 | 4,130 | 4,078 | 4,128 | 184,400 | 28 | 101% | 100% | 194% | ▲ | 97% | 98% | 97% | 100% | 115% |
| 20240902 | 4,128 | 4,128 | 4,009 | 4,012 | 111,900 | -116 | 97% | 97% | 61% | ▼ | 100% | 101% | 100% | 97% | 112% |
| 20240903 | 4,025 | 4,051 | 4,000 | 4,038 | 67,700 | 26 | 101% | 100% | 61% | ▲ | 101% | 100% | 99% | 98% | 107% |
| 20240904 | 4,028 | 4,092 | 4,028 | 4,077 | 127,400 | 39 | 101% | 101% | 188% | ▲▲ | 100% | 99% | 98% | 99% | 106% |
| 20240905 | 4,070 | 4,094 | 4,039 | 4,057 | 73,800 | -20 | 100% | 100% | 58% | ▼ | 99% | 97% | 98% | 98% | 106% |
| 20240906 | 4,098 | 4,109 | 4,057 | 4,063 | 104,400 | 6 | 100% | 99% | 141% | ▲ | 101% | 99% | 100% | 98% | 106% |
| 20240909 | 4,014 | 4,063 | 4,008 | 4,045 | 70,100 | -18 | 100% | 101% | 67% | ▼ | 101% | 98% | 100% | 98% | 105% |
| 20240910 | 4,011 | 4,054 | 4,011 | 4,034 | 61,800 | -11 | 100% | 101% | 88% | ▼▼ | 99% | 98% | 97% | 98% | 104% |
| 20240911 | 4,011 | 4,052 | 3,965 | 3,990 | 110,700 | -44 | 99% | 99% | 179% | ▼▼▼ | 100% | 98% | 98% | 97% | 103% |
| 20240912 | 4,000 | 4,033 | 3,967 | 3,991 | 86,700 | 1 | 100% | 100% | 78% | ▲ | 99% | 99% | 99% | 97% | 102% |
| 20240913 | 3,958 | 3,958 | 3,900 | 3,927 | 107,600 | -64 | 98% | 99% | 124% | ▼ | 99% | 99% | 99% | 95% | 100% |
| 20240917 | 3,965 | 3,974 | 3,893 | 3,923 | 95,200 | -4 | 100% | 99% | 88% | ▼▼ | 100% | 101% | 100% | 95% | 100% |
| 20240918 | 3,910 | 3,946 | 3,882 | 3,915 | 81,800 | -8 | 100% | 100% | 86% | ▼▼▼ | 100% | 102% | 100% | 95% | 100% |
| 20240919 | 3,910 | 3,952 | 3,901 | 3,901 | 84,900 | -14 | 100% | 100% | 104% | ▼▼▼▼ | 101% | 103% | 100% | 95% | 100% |
| 20240920 | 3,904 | 3,960 | 3,904 | 3,936 | 140,900 | 35 | 101% | 101% | 166% | ▲ | 99% | 97% | 99% | 95% | 101% |
| 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% | 101% | 93% | 100% |
| 20241001 | 3,823 | 3,846 | 3,776 | 3,835 | 82,500 | 12 | 100% | 100% | 88% | ▲ | 100% | 101% | 101% | 94% | 100% |
| 20241002 | 3,827 | 3,870 | 3,812 | 3,816 | 83,300 | -19 | 100% | 100% | 101% | ▼ | 100% | 101% | 100% | 94% | 100% |
| 20241003 | 3,863 | 3,879 | 3,831 | 3,868 | 126,000 | 52 | 101% | 100% | 151% | ▲ | 101% | 102% | 101% | 95% | 101% |
| 20241004 | 3,840 | 3,875 | 3,840 | 3,860 | 88,000 | -8 | 100% | 101% | 70% | ▼ | 100% | 100% | 99% | 95% | 101% |
| 20241007 | 3,890 | 3,890 | 3,851 | 3,879 | 112,500 | 19 | 100% | 100% | 128% | ▲ | 100% | 101% | 0% | 95% | 102% |
| 20241008 | 3,850 | 3,891 | 3,839 | 3,867 | 100,900 | -12 | 100% | 100% | 90% | ▼ | 100% | 101% | 0% | 96% | 101% |
| 20241009 | 3,885 | 3,911 | 3,874 | 3,903 | 87,600 | 36 | 101% | 100% | 87% | ▲ | 101% | 99% | 0% | 97% | 102% |
| 20241010 | 3,880 | 3,914 | 3,880 | 3,900 | 60,700 | -3 | 100% | 101% | 69% | ▼ | 100% | 99% | 0% | 97% | 102% |
| 20241011 | 3,900 | 3,905 | 3,873 | 3,881 | 84,900 | -19 | 100% | 100% | 140% | ▼▼ | 101% | 100% | 0% | 97% | 102% |
| 20241015 | 3,881 | 3,907 | 3,865 | 3,906 | 109,200 | 25 | 101% | 101% | 129% | ▲ | 99% | 100% | 0% | 97% | 102% |
| 20241016 | 3,869 | 3,907 | 3,834 | 3,834 | 73,100 | -72 | 98% | 99% | 67% | ▼ | 100% | 101% | 0% | 96% | 100% |
| 20241017 | 3,842 | 3,859 | 3,827 | 3,851 | 84,700 | 17 | 100% | 100% | 116% | ▲ | 99% | 0% | 0% | 96% | 101% |
| 20241018 | 3,889 | 3,922 | 3,853 | 3,864 | 95,900 | 13 | 100% | 99% | 113% | ▲▲ | 100% | 0% | 0% | 96% | 101% |
| 20241021 | 3,861 | 3,871 | 3,838 | 3,869 | 99,900 | 5 | 100% | 100% | 104% | ▲▲▲ | 100% | 0% | 0% | 97% | 101% |
| 20241022 | 3,870 | 3,872 | 3,833 | 3,865 | 88,100 | -4 | 100% | 100% | 88% | ▼ | % | % | % | 96% | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 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 |
|---|---|---|---|
| 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 |