| 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 | 2,620 | 2,638 | 2,600 | 2,600 | 137,600 | -17 | 99% | 99% | 119% | ▼ | 100% | 102% | 103% | 97% | 104% |
| 20240925 | 2,588 | 2,620 | 2,552 | 2,589 | 147,700 | -11 | 100% | 100% | 107% | ▼▼ | 101% | 100% | 102% | 97% | 103% |
| 20240926 | 2,635 | 2,666 | 2,629 | 2,660 | 239,700 | 71 | 103% | 101% | 162% | ▲ | 100% | 102% | 103% | 99% | 106% |
| 20240927 | 2,609 | 2,635 | 2,587 | 2,619 | 74,100 | -41 | 98% | 100% | 31% | ▼ | 101% | 105% | 104% | 98% | 104% |
| 20240930 | 2,566 | 2,590 | 2,558 | 2,582 | 30,400 | -37 | 99% | 101% | 41% | ▼▼ | 102% | 104% | 104% | 96% | 103% |
| 20241001 | 2,590 | 2,644 | 2,590 | 2,635 | 29,200 | 53 | 102% | 102% | 96% | ▲ | 101% | 103% | 103% | 99% | 105% |
| 20241002 | 2,620 | 2,655 | 2,618 | 2,648 | 41,000 | 13 | 100% | 101% | 140% | ▲▲ | 99% | 98% | 100% | 100% | 105% |
| 20241003 | 2,693 | 2,712 | 2,659 | 2,664 | 28,700 | 16 | 101% | 99% | 70% | ▲▲▲ | 101% | 99% | 100% | 100% | 106% |
| 20241004 | 2,682 | 2,730 | 2,674 | 2,703 | 44,700 | 39 | 101% | 101% | 156% | ▲▲▲▲ | 99% | 98% | 99% | 100% | 108% |
| 20241007 | 2,713 | 2,713 | 2,672 | 2,693 | 25,600 | -10 | 100% | 99% | 57% | ▼ | 99% | 100% | 101% | 100% | 107% |
| 20241008 | 2,665 | 2,665 | 2,633 | 2,639 | 14,300 | -54 | 98% | 99% | 56% | ▼▼ | 100% | 101% | 103% | 98% | 105% |
| 20241009 | 2,639 | 2,661 | 2,627 | 2,642 | 19,000 | 3 | 100% | 100% | 133% | ▲ | 100% | 100% | 104% | 98% | 105% |
| 20241010 | 2,650 | 2,661 | 2,632 | 2,654 | 12,900 | 12 | 100% | 100% | 68% | ▲▲ | 100% | 100% | 104% | 98% | 106% |
| 20241011 | 2,644 | 2,669 | 2,638 | 2,652 | 23,100 | -2 | 100% | 100% | 179% | ▼ | 101% | 100% | 104% | 98% | 104% |
| 20241015 | 2,652 | 2,690 | 2,652 | 2,676 | 19,400 | 24 | 101% | 101% | 84% | ▲ | 100% | 100% | 104% | 99% | 105% |
| 20241016 | 2,650 | 2,695 | 2,647 | 2,647 | 26,300 | -29 | 99% | 100% | 136% | ▼ | 99% | 100% | 104% | 98% | 104% |
| 20241017 | 2,645 | 2,645 | 2,620 | 2,620 | 18,600 | -27 | 99% | 99% | 71% | ▼▼ | 101% | 100% | 105% | 97% | 102% |
| 20241018 | 2,620 | 2,670 | 2,612 | 2,655 | 41,400 | 35 | 101% | 101% | 223% | ▲ | 99% | 100% | 104% | 98% | 103% |
| 20241021 | 2,631 | 2,644 | 2,610 | 2,610 | 20,400 | -45 | 98% | 99% | 49% | ▼ | 100% | 101% | 105% | 97% | 101% |
| 20241022 | 2,625 | 2,645 | 2,614 | 2,638 | 22,800 | 28 | 101% | 100% | 112% | ▲ | 99% | 102% | 105% | 98% | 102% |
| 20241023 | 2,624 | 2,631 | 2,610 | 2,610 | 16,800 | -28 | 99% | 99% | 74% | ▼ | 100% | 103% | 105% | 97% | 101% |
| 20241024 | 2,610 | 2,630 | 2,605 | 2,622 | 14,400 | 12 | 100% | 100% | 86% | ▲ | 99% | 102% | 104% | 97% | 102% |
| 20241025 | 2,631 | 2,631 | 2,589 | 2,597 | 23,100 | -25 | 99% | 99% | 160% | ▼ | 102% | 103% | 106% | 96% | 101% |
| 20241028 | 2,602 | 2,647 | 2,602 | 2,642 | 14,500 | 45 | 102% | 102% | 63% | ▲ | 101% | 101% | 104% | 98% | 102% |
| 20241029 | 2,650 | 2,684 | 2,650 | 2,684 | 16,800 | 42 | 102% | 101% | 116% | ▲▲ | 101% | 101% | 99% | 99% | 103% |
| 20241030 | 2,662 | 2,699 | 2,632 | 2,694 | 115,100 | 10 | 100% | 101% | 685% | ▲▲▲ | 100% | 102% | 98% | 100% | 104% |
| 20241031 | 2,672 | 2,694 | 2,670 | 2,675 | 17,800 | -19 | 99% | 100% | 15% | ▼ | 99% | 103% | 97% | 99% | 103% |
| 20241101 | 2,675 | 2,675 | 2,642 | 2,653 | 14,600 | -22 | 99% | 99% | 82% | ▼▼ | 100% | 103% | 96% | 98% | 102% |
| 20241105 | 2,675 | 2,695 | 2,644 | 2,674 | 11,600 | 21 | 101% | 100% | 79% | ▲ | 100% | 102% | 95% | 99% | 103% |
| 20241106 | 2,685 | 2,713 | 2,672 | 2,678 | 21,600 | 4 | 100% | 100% | 186% | ▲▲ | 101% | 102% | 95% | 99% | 103% |
| 20241107 | 2,700 | 2,735 | 2,699 | 2,720 | 30,900 | 42 | 102% | 101% | 143% | ▲▲▲ | 101% | 101% | 94% | 100% | 105% |
| 20241108 | 2,730 | 2,745 | 2,718 | 2,745 | 15,200 | 25 | 101% | 101% | 49% | ▲▲▲▲ | 100% | 97% | 94% | 100% | 106% |
| 20241111 | 2,723 | 2,735 | 2,716 | 2,725 | 15,400 | -20 | 99% | 100% | 101% | ▼ | 100% | 96% | 93% | 99% | 105% |
| 20241112 | 2,725 | 2,770 | 2,725 | 2,732 | 19,800 | 7 | 100% | 100% | 129% | ▲ | 100% | 95% | 92% | 100% | 105% |
| 20241113 | 2,747 | 2,771 | 2,741 | 2,749 | 23,600 | 17 | 101% | 100% | 119% | ▲▲ | 97% | 93% | 93% | 100% | 106% |
| 20241114 | 2,710 | 2,710 | 2,605 | 2,641 | 39,400 | -108 | 96% | 97% | 167% | ▼ | 99% | 97% | 96% | 96% | 102% |
| 20241115 | 2,626 | 2,655 | 2,612 | 2,612 | 24,400 | -29 | 99% | 99% | 62% | ▼▼ | 98% | 96% | 95% | 95% | 101% |
| 20241118 | 2,641 | 2,660 | 2,596 | 2,600 | 33,400 | -12 | 100% | 98% | 137% | ▼▼▼ | 97% | 98% | 97% | 95% | 100% |
| 20241119 | 2,601 | 2,627 | 2,526 | 2,526 | 69,400 | -74 | 97% | 97% | 208% | ▼▼▼▼ | 100% | 101% | 99% | 92% | 100% |
| 20241120 | 2,527 | 2,578 | 2,508 | 2,526 | 40,800 | 0 | 100% | 100% | 59% | -- | 100% | 99% | 98% | 92% | 100% |
| 20241121 | 2,550 | 2,553 | 2,528 | 2,538 | 27,700 | 12 | 100% | 100% | 68% | ▲ | 99% | 99% | 99% | 92% | 100% |
| 20241122 | 2,536 | 2,553 | 2,504 | 2,522 | 34,900 | -16 | 99% | 99% | 126% | ▼ | 101% | 99% | 99% | 92% | 100% |
| 20241125 | 2,535 | 2,557 | 2,522 | 2,557 | 72,000 | 35 | 101% | 101% | 206% | ▲ | 99% | 97% | 97% | 93% | 101% |
| 20241126 | 2,557 | 2,557 | 2,511 | 2,522 | 26,800 | -35 | 99% | 99% | 37% | ▼ | 100% | 100% | 99% | 92% | 100% |
| 20241127 | 2,522 | 2,532 | 2,487 | 2,513 | 31,800 | -9 | 100% | 100% | 119% | ▼▼ | 101% | 101% | 100% | 91% | 100% |
| 20241128 | 2,479 | 2,498 | 2,471 | 2,498 | 27,400 | -15 | 99% | 101% | 86% | ▼▼▼ | 100% | 100% | 99% | 91% | 100% |
| 20241129 | 2,491 | 2,500 | 2,487 | 2,487 | 12,900 | -11 | 100% | 100% | 47% | ▼▼▼▼ | 100% | 100% | 98% | 90% | 100% |
| 20241202 | 2,499 | 2,502 | 2,487 | 2,487 | 23,600 | 0 | 100% | 100% | 183% | -- | 101% | 101% | 98% | 90% | 100% |
| 20241203 | 2,487 | 2,524 | 2,487 | 2,514 | 30,200 | 27 | 101% | 101% | 128% | ▲ | 99% | 99% | 97% | 91% | 101% |
| 20241204 | 2,520 | 2,528 | 2,488 | 2,488 | 24,700 | -26 | 99% | 99% | 82% | ▼ | 99% | 100% | 97% | 91% | 100% |
| 20241205 | 2,487 | 2,487 | 2,455 | 2,457 | 43,300 | -31 | 99% | 99% | 175% | ▼▼ | 101% | 100% | 97% | 89% | 100% |
| 20241206 | 2,473 | 2,506 | 2,458 | 2,499 | 25,900 | 42 | 102% | 101% | 60% | ▲ | 100% | 99% | 0% | 91% | 102% |
| 20241209 | 2,510 | 2,516 | 2,496 | 2,505 | 27,300 | 6 | 100% | 100% | 105% | ▲▲ | 98% | 97% | 0% | 91% | 102% |
| 20241210 | 2,529 | 2,532 | 2,491 | 2,491 | 30,800 | -14 | 99% | 98% | 113% | ▼ | 99% | 98% | 0% | 91% | 101% |
| 20241211 | 2,493 | 2,493 | 2,468 | 2,468 | 43,900 | -23 | 99% | 99% | 143% | ▼▼ | 100% | 98% | 0% | 93% | 100% |
| 20241212 | 2,480 | 2,485 | 2,459 | 2,485 | 58,000 | 17 | 101% | 100% | 132% | ▲ | 100% | 99% | 0% | 95% | 101% |
| 20241213 | 2,452 | 2,468 | 2,434 | 2,458 | 59,300 | -27 | 99% | 100% | 102% | ▼ | 99% | 98% | 0% | 95% | 100% |
| 20241216 | 2,458 | 2,460 | 2,426 | 2,441 | 43,500 | -17 | 99% | 99% | 73% | ▼▼ | 100% | 99% | 0% | 95% | 100% |
| 20241217 | 2,440 | 2,440 | 2,417 | 2,428 | 32,400 | -13 | 99% | 100% | 74% | ▼▼▼ | 101% | 0% | 0% | 95% | 100% |
| 20241218 | 2,424 | 2,440 | 2,419 | 2,438 | 28,000 | 10 | 100% | 101% | 86% | ▲ | 99% | 0% | 0% | 95% | 100% |
| 20241219 | 2,432 | 2,440 | 2,408 | 2,409 | 78,500 | -29 | 99% | 99% | 280% | ▼ | 99% | 0% | 0% | 94% | 100% |
| 20241220 | 2,421 | 2,436 | 2,403 | 2,407 | 70,600 | -2 | 100% | 99% | 90% | ▼▼ | % | % | % | 94% | 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 | 2,000 | 46,800 | 100 | 6,200 | 1,900 | 40,600 |
| 2024-12-06 | 2,000 | 46,000 | 100 | 5,100 | 1,900 | 40,900 |
| 2024-11-29 | 3,000 | 45,200 | 100 | 3,500 | 2,900 | 41,700 |
| 2024-11-22 | 1,500 | 45,700 | 100 | 3,500 | 1,400 | 42,200 |
| 2024-11-15 | 4,200 | 43,900 | 300 | 2,900 | 3,900 | 41,000 |
| 2024-11-08 | 3,200 | 32,000 | 200 | 2,700 | 3,000 | 29,300 |
| 2024-11-01 | 1,900 | 29,700 | 200 | 3,200 | 1,700 | 26,500 |
| 2024-10-25 | 1,900 | 36,000 | 200 | 3,900 | 1,700 | 32,100 |
| 2024-10-18 | 1,200 | 36,300 | 300 | 2,700 | 900 | 33,600 |
| 2024-10-11 | 1,700 | 36,000 | 400 | 2,300 | 1,300 | 33,700 |
| 2024-10-04 | 2,700 | 36,000 | 700 | 1,900 | 2,000 | 34,100 |
| 2024-09-27 | 16,800 | 39,500 | 9,900 | 2,000 | 6,900 | 37,500 |
| 2024-09-20 | 231,200 | 44,900 | 228,600 | 3,700 | 2,600 | 41,200 |
| 2024-09-13 | 95,100 | 44,000 | 93,900 | 3,900 | 1,200 | 40,100 |
| 2024-09-06 | 39,800 | 42,200 | 38,900 | 3,600 | 900 | 38,600 |
| 2024-08-30 | 9,100 | 45,200 | 8,100 | 3,400 | 1,000 | 41,800 |
| 2024-08-23 | 3,400 | 41,000 | 2,100 | 3,700 | 1,300 | 37,300 |
| 2024-08-16 | 2,000 | 37,300 | 1,100 | 3,100 | 900 | 34,200 |
| 2024-08-09 | 1,400 | 36,400 | 800 | 2,900 | 600 | 33,500 |
| 2024-08-02 | 5,300 | 26,000 | 800 | 2,600 | 4,500 | 23,400 |
| 2024-07-26 | 7,300 | 31,800 | 700 | 4,500 | 6,600 | 27,300 |
| 2024-07-19 | 8,800 | 31,200 | 700 | 4,900 | 8,100 | 26,300 |
| 2024-07-12 | 8,200 | 33,600 | 700 | 5,900 | 7,500 | 27,700 |
| 2024-07-05 | 9,900 | 35,300 | 800 | 2,400 | 9,100 | 32,900 |
| 2024-06-28 | 9,900 | 34,100 | 700 | 2,200 | 9,200 | 31,900 |
| 2024-06-21 | 4,600 | 37,800 | 600 | 5,400 | 4,000 | 32,400 |
| 2024-06-14 | 4,700 | 35,900 | 400 | 5,300 | 4,300 | 30,600 |
| 2024-06-07 | 6,000 | 34,400 | 400 | 5,400 | 5,600 | 29,000 |
| 2024-05-31 | 4,800 | 30,200 | 400 | 5,600 | 4,400 | 24,600 |
| 2024-05-24 | 5,500 | 27,800 | 400 | 6,500 | 5,100 | 21,300 |
| 2024-05-17 | 9,100 | 28,000 | 1,400 | 6,500 | 7,700 | 21,500 |
| 2024-05-10 | 8,700 | 33,800 | 1,500 | 8,800 | 7,200 | 25,000 |
| 2024-05-02 | 7,300 | 45,800 | 500 | 38,600 | 6,800 | 7,200 |
| 2024-04-26 | 7,600 | 48,800 | 500 | 43,200 | 7,100 | 5,600 |
| 2024-04-19 | 6,500 | 57,600 | 500 | 52,600 | 6,000 | 5,000 |
| 2024-04-12 | 8,100 | 51,800 | 500 | 43,500 | 7,600 | 8,300 |
| 2024-04-05 | 6,900 | 46,200 | 700 | 36,800 | 6,200 | 9,400 |
| 2024-03-29 | 6,800 | 47,300 | 1,400 | 36,400 | 5,400 | 10,900 |
| 2024-03-22 | 104,000 | 55,800 | 98,900 | 36,300 | 5,100 | 19,500 |
| 2024-03-15 | 37,200 | 52,200 | 32,000 | 37,700 | 5,200 | 14,500 |
| 2024-03-08 | 19,200 | 29,400 | 14,500 | 9,400 | 4,700 | 20,000 |
| 2024-03-01 | 8,600 | 33,000 | 4,300 | 9,000 | 4,300 | 24,000 |
| 2024-02-22 | 5,900 | 32,200 | 1,100 | 7,800 | 4,800 | 24,400 |
| 2024-02-16 | 6,800 | 31,300 | 1,000 | 7,100 | 5,800 | 24,200 |
| 2024-02-09 | 6,200 | 28,800 | 700 | 8,500 | 5,500 | 20,300 |
| 2024-02-02 | 5,300 | 25,400 | 700 | 6,400 | 4,600 | 19,000 |
| 2024-01-26 | 5,200 | 17,600 | 600 | 6,800 | 4,600 | 10,800 |
| 2024-01-19 | 5,100 | 15,400 | 600 | 6,800 | 4,500 | 8,600 |
| 2024-01-12 | 4,700 | 16,100 | 400 | 7,500 | 4,300 | 8,600 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241113 | 16:00 | 理研ビタミン | 2025年3月期 第2四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241025 | 16:00 | 理研ビタミン | 剰余金の配当（中間配当）に関するお知らせ |
| 20240828 | 16:00 | 理研ビタミン | 子会社の設立に関するお知らせ |
| 20240809 | 16:30 | 理研ビタミン | 取締役等に対する業績連動型株式報酬制度および執行役員に対するインセンティブ・プランの継続ならびに追加拠出に関するお知らせ |
| 20240809 | 16:30 | 理研ビタミン | 第三者割当による自己株式処分に関するお知らせ |
| 20240809 | 16:00 | 理研ビタミン | 2025年3月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240522 | 16:00 | 理研ビタミン | 剰余金の配当に関するお知らせ |
| 20240510 | 16:00 | 理研ビタミン | 2024年3月期 決算短信〔日本基準〕（連結） |
| 20240510 | 16:00 | 理研ビタミン | 配当予想の修正（増配）に関するお知らせ |
| 20240229 | 10:10 | 理研ビタミン | 自己株式立会外買付取引（ToSTNeT-3）による自己株式の取得結果および主要株主の異動に関するお知らせ |
| 20240228 | 17:00 | 理研ビタミン | 資本提携および業務提携の解消に関するお知らせ |
| 20240228 | 17:00 | 理研ビタミン | 自己株式の取得および自己株式立会外買付取引（ToSTNeT-3）による自己株式の買付けに関するお知らせ |
| 20240209 | 16:00 | 理研ビタミン | 2024年3月期 第3四半期決算短信〔日本基準〕（連結） |
| 20240209 | 16:00 | 理研ビタミン | 業績予想の修正および配当予想の修正（増配）に関するお知らせ |
| 20240125 | 17:00 | 理研ビタミン | 投資有価証券売却益（特別利益）の計上に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UXIU | 350 | 2024-12-16 10:56 | 理研ビタミン株式会社 | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書（特例対象株券等） |
| S100U3FH | 350 | 2024-07-29 10:34 | 理研ビタミン株式会社 | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書（特例対象株券等） |
| S100T3HK | 350 | 2024-03-25 10:15 | 理研ビタミン（株） | 株式会社みずほ銀行 | 大量保有報告書（特例対象株券等） |
| S100T0A7 | 350 | 2024-03-07 10:14 | 理研ビタミン（株） | 株式会社みずほ銀行 | 変更報告書（特例対象株券等） |
| S100SP9V | 350 | 2024-02-05 11:05 | 理研ビタミン株式会社 | 株式会社三菱ＵＦＪフィナンシャル・グループ | 大量保有報告書（特例対象株券等） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4526 | 1 | 理研ビタミン株式会社 | 2024-12-21 20:20:21 |
| 4526 | 2 | 「野村IR 資産運用フェア2025」に出展！ | IRトピックス | IR情報 | 企業情報 | 理研ビタミン株式会社 | 2024-12-09 20:31:17 |
| 4526 | 2 | 2024.12.04お知らせNEW「第89期 第2四半期（中間期） 株主通信」を掲載しました。4896528 | 2024-12-04 20:31:33 |
| 4526 | 2 | 2024.11.22業績・決算NEW2025年3月期 第2四半期（中間期）決算説明会資料を掲載しました。2737570 | 2024-11-22 19:31:19 |
| 4526 | 2 | 2024.11.13業績・決算NEW2025年3月期 第2四半期（中間期）決算補足資料を掲載しました。742309 | 2024-11-13 18:30:24 |
| 4526 | 2 | 2024.11.13業績・決算NEW2025年3月期 第2四半期（中間期）決算短信〔日本基準〕（連結）268177 | 2024-11-13 18:30:23 |
| 4526 | 2 | 個人投資家さま向け説明会 | 個人投資家の皆さまへ | IR情報 | 企業情報 | 理研ビタミン株式会社 | 2024-08-29 18:30:26 |
| 4526 | 2 | 2024.08.09業績・決算NEW2025年3月期 第1四半期決算補足資料を掲載しました。649619 | 2024-08-20 21:34:02 |
| 4526 | 2 | 2024.08.09業績・決算NEW2025年3月期 第1四半期決算短信〔日本基準〕（連結）292346 | 2024-08-20 21:34:01 |
| 4526 | 2 | 2024.06.26お知らせNEW臨時報告書（第88期定時株主総会 議決権行使結果）15340 | 2024-06-28 21:32:13 |