| 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 | 3,461 | 3,513 | 3,433 | 3,472 | 581,300 | -18 | 99% | 100% | 126% | ▼▼▼ | 100% | 102% | 96% | 99% | 107% |
| 20240726 | 3,459 | 3,497 | 3,444 | 3,451 | 485,300 | -21 | 99% | 100% | 83% | ▼▼▼▼ | 103% | 99% | 97% | 98% | 106% |
| 20240729 | 3,445 | 3,540 | 3,445 | 3,535 | 394,600 | 84 | 102% | 103% | 81% | ▲ | 99% | 92% | 99% | 100% | 109% |
| 20240730 | 3,517 | 3,517 | 3,476 | 3,499 | 463,100 | -36 | 99% | 99% | 117% | ▼ | 102% | 94% | 101% | 99% | 108% |
| 20240731 | 3,450 | 3,541 | 3,448 | 3,535 | 568,900 | 36 | 101% | 102% | 123% | ▲ | 97% | 95% | 100% | 100% | 109% |
| 20240801 | 3,487 | 3,487 | 3,360 | 3,396 | 805,900 | -139 | 96% | 97% | 142% | ▼ | 97% | 101% | 104% | 96% | 105% |
| 20240802 | 3,338 | 3,359 | 3,243 | 3,248 | 741,900 | -148 | 96% | 97% | 92% | ▼▼ | 96% | 109% | 112% | 92% | 100% |
| 20240805 | 3,096 | 3,184 | 2,935 | 2,987 | 872,500 | -261 | 92% | 96% | 118% | ▼▼▼ | 102% | 103% | 115% | 84% | 100% |
| 20240806 | 3,164 | 3,255 | 3,119 | 3,233 | 957,900 | 246 | 108% | 102% | 110% | ▲ | 103% | 100% | 113% | 91% | 108% |
| 20240807 | 3,233 | 3,380 | 3,225 | 3,317 | 784,800 | 84 | 103% | 103% | 82% | ▲▲ | 104% | 99% | 112% | 94% | 111% |
| 20240808 | 3,254 | 3,395 | 3,161 | 3,378 | 1,735,500 | 61 | 102% | 104% | 221% | ▲▲▲ | 93% | 95% | 106% | 96% | 113% |
| 20240809 | 3,423 | 3,437 | 3,131 | 3,188 | 1,447,200 | -190 | 94% | 93% | 83% | ▼ | 99% | 99% | 111% | 90% | 107% |
| 20240813 | 3,275 | 3,290 | 3,199 | 3,246 | 588,100 | 58 | 102% | 99% | 41% | ▲ | 98% | 97% | 111% | 92% | 109% |
| 20240814 | 3,277 | 3,280 | 3,177 | 3,222 | 476,000 | -24 | 99% | 98% | 81% | ▼ | 100% | 99% | 113% | 91% | 108% |
| 20240815 | 3,233 | 3,243 | 3,172 | 3,226 | 789,300 | 4 | 100% | 100% | 166% | ▲ | 100% | 102% | 112% | 91% | 108% |
| 20240816 | 3,248 | 3,260 | 3,185 | 3,240 | 578,700 | 14 | 100% | 100% | 73% | ▲▲ | 98% | 102% | 112% | 92% | 108% |
| 20240819 | 3,251 | 3,252 | 3,159 | 3,179 | 511,500 | -61 | 98% | 98% | 88% | ▼ | 100% | 104% | 114% | 90% | 106% |
| 20240820 | 3,199 | 3,277 | 3,183 | 3,191 | 570,000 | 12 | 100% | 100% | 111% | ▲ | 100% | 109% | 115% | 90% | 107% |
| 20240821 | 3,180 | 3,208 | 3,170 | 3,185 | 516,300 | -6 | 100% | 100% | 91% | ▼ | 103% | 108% | 113% | 90% | 107% |
| 20240822 | 3,216 | 3,329 | 3,215 | 3,325 | 849,700 | 140 | 104% | 103% | 165% | ▲ | 100% | 104% | 110% | 94% | 111% |
| 20240823 | 3,330 | 3,342 | 3,305 | 3,314 | 417,800 | -11 | 100% | 100% | 49% | ▼ | 101% | 105% | 111% | 94% | 111% |
| 20240826 | 3,300 | 3,330 | 3,293 | 3,322 | 360,300 | 8 | 100% | 101% | 86% | ▲ | 103% | 104% | 109% | 94% | 111% |
| 20240827 | 3,356 | 3,474 | 3,322 | 3,467 | 633,100 | 145 | 104% | 103% | 176% | ▲▲ | 99% | 104% | 103% | 98% | 116% |
| 20240828 | 3,500 | 3,521 | 3,412 | 3,471 | 981,700 | 4 | 100% | 99% | 155% | ▲▲▲ | 100% | 106% | 107% | 98% | 116% |
| 20240829 | 3,439 | 3,478 | 3,432 | 3,451 | 428,200 | -20 | 99% | 100% | 44% | ▼ | 101% | 103% | 106% | 99% | 116% |
| 20240830 | 3,452 | 3,477 | 3,443 | 3,476 | 600,200 | 25 | 101% | 101% | 140% | ▲ | 100% | 105% | 106% | 100% | 116% |
| 20240902 | 3,452 | 3,476 | 3,408 | 3,445 | 437,900 | -31 | 99% | 100% | 73% | ▼ | 105% | 104% | 106% | 99% | 115% |
| 20240903 | 3,476 | 3,641 | 3,461 | 3,641 | 1,084,700 | 196 | 106% | 105% | 248% | ▲ | 100% | 102% | 102% | 100% | 115% |
| 20240904 | 3,586 | 3,630 | 3,533 | 3,570 | 829,500 | -71 | 98% | 100% | 76% | ▼ | 99% | 101% | 102% | 98% | 112% |
| 20240905 | 3,600 | 3,621 | 3,527 | 3,550 | 546,900 | -20 | 99% | 99% | 66% | ▼▼ | 102% | 102% | 103% | 98% | 112% |
| 20240906 | 3,556 | 3,631 | 3,556 | 3,630 | 614,300 | 80 | 102% | 102% | 112% | ▲ | 101% | 102% | 103% | 100% | 114% |
| 20240909 | 3,560 | 3,631 | 3,550 | 3,587 | 606,200 | -43 | 99% | 101% | 99% | ▼ | 102% | 99% | 102% | 99% | 113% |
| 20240910 | 3,587 | 3,681 | 3,564 | 3,648 | 558,300 | 61 | 102% | 102% | 92% | ▲ | 97% | 97% | 100% | 100% | 115% |
| 20240911 | 3,664 | 3,678 | 3,554 | 3,565 | 701,100 | -83 | 98% | 97% | 126% | ▼ | 101% | 99% | 101% | 98% | 112% |
| 20240912 | 3,566 | 3,633 | 3,555 | 3,618 | 537,800 | 53 | 101% | 101% | 77% | ▲ | 99% | 98% | 100% | 99% | 114% |
| 20240913 | 3,593 | 3,624 | 3,520 | 3,552 | 659,800 | -66 | 98% | 99% | 123% | ▼ | 99% | 99% | 100% | 97% | 112% |
| 20240917 | 3,593 | 3,593 | 3,484 | 3,559 | 815,000 | 7 | 100% | 99% | 124% | ▲ | 98% | 100% | 101% | 98% | 112% |
| 20240918 | 3,567 | 3,606 | 3,443 | 3,482 | 549,400 | -77 | 98% | 98% | 67% | ▼ | 100% | 103% | 102% | 95% | 109% |
| 20240919 | 3,517 | 3,531 | 3,472 | 3,513 | 515,500 | 31 | 101% | 100% | 94% | ▲ | 99% | 104% | 102% | 96% | 106% |
| 20240920 | 3,524 | 3,545 | 3,495 | 3,503 | 855,900 | -10 | 100% | 99% | 166% | ▼ | 102% | 105% | 102% | 96% | 106% |
| 20240924 | 3,503 | 3,587 | 3,503 | 3,569 | 605,000 | 66 | 102% | 102% | 71% | ▲ | 99% | 101% | 101% | 98% | 107% |
| 20240925 | 3,550 | 3,550 | 3,494 | 3,508 | 468,900 | -61 | 98% | 99% | 78% | ▼ | 103% | 101% | 102% | 96% | 102% |
| 20240926 | 3,510 | 3,612 | 3,495 | 3,612 | 836,900 | 104 | 103% | 103% | 178% | ▲ | 102% | 100% | 100% | 99% | 105% |
| 20240927 | 3,588 | 3,688 | 3,577 | 3,669 | 653,600 | 57 | 102% | 102% | 78% | ▲▲ | 101% | 102% | 101% | 100% | 107% |
| 20240930 | 3,529 | 3,604 | 3,514 | 3,572 | 559,400 | -97 | 97% | 101% | 86% | ▼ | 100% | 101% | 100% | 97% | 104% |
| 20241001 | 3,540 | 3,557 | 3,510 | 3,541 | 451,200 | -31 | 99% | 100% | 81% | ▼▼ | 99% | 101% | 99% | 97% | 103% |
| 20241002 | 3,539 | 3,544 | 3,486 | 3,508 | 497,600 | -33 | 99% | 99% | 110% | ▼▼▼ | 101% | 101% | 98% | 96% | 101% |
| 20241003 | 3,545 | 3,595 | 3,531 | 3,589 | 493,200 | 81 | 102% | 101% | 99% | ▲ | 99% | 101% | 98% | 98% | 103% |
| 20241004 | 3,554 | 3,598 | 3,522 | 3,524 | 571,800 | -65 | 98% | 99% | 116% | ▼ | 102% | 101% | 96% | 96% | 101% |
| 20241007 | 3,531 | 3,615 | 3,469 | 3,592 | 720,300 | 68 | 102% | 102% | 126% | ▲ | 100% | 101% | 0% | 98% | 103% |
| 20241008 | 3,540 | 3,555 | 3,503 | 3,531 | 519,600 | -61 | 98% | 100% | 72% | ▼ | 100% | 100% | 0% | 96% | 101% |
| 20241009 | 3,570 | 3,599 | 3,557 | 3,587 | 385,400 | 56 | 102% | 100% | 74% | ▲ | 100% | 99% | 0% | 98% | 103% |
| 20241010 | 3,562 | 3,593 | 3,544 | 3,552 | 304,500 | -35 | 99% | 100% | 79% | ▼ | 101% | 99% | 0% | 97% | 102% |
| 20241011 | 3,540 | 3,565 | 3,515 | 3,564 | 305,200 | 12 | 100% | 101% | 100% | ▲ | 99% | 97% | 0% | 97% | 102% |
| 20241015 | 3,593 | 3,593 | 3,549 | 3,575 | 448,100 | 11 | 100% | 99% | 147% | ▲▲ | 99% | 97% | 0% | 97% | 103% |
| 20241016 | 3,563 | 3,595 | 3,503 | 3,525 | 443,800 | -50 | 99% | 99% | 99% | ▼ | 99% | 96% | 0% | 96% | 101% |
| 20241017 | 3,538 | 3,538 | 3,477 | 3,490 | 363,100 | -35 | 99% | 99% | 82% | ▼▼ | 99% | 0% | 0% | 95% | 100% |
| 20241018 | 3,511 | 3,521 | 3,476 | 3,490 | 368,700 | 0 | 100% | 99% | 102% | -- | 99% | 0% | 0% | 95% | 100% |
| 20241021 | 3,490 | 3,490 | 3,449 | 3,472 | 347,200 | -18 | 99% | 99% | 94% | ▼ | 98% | 0% | 0% | 95% | 100% |
| 20241022 | 3,434 | 3,441 | 3,375 | 3,380 | 463,100 | -92 | 97% | 98% | 133% | ▼▼ | % | % | % | 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 | 32,000 | 123,800 | 13,400 | 55,400 | 18,600 | 68,400 |
| 2024-10-11 | 31,200 | 121,400 | 13,600 | 52,100 | 17,600 | 69,300 |
| 2024-10-04 | 32,200 | 140,900 | 13,800 | 58,500 | 18,400 | 82,400 |
| 2024-09-27 | 36,700 | 142,000 | 13,800 | 58,800 | 22,900 | 83,200 |
| 2024-09-20 | 38,300 | 126,800 | 14,100 | 52,000 | 24,200 | 74,800 |
| 2024-09-13 | 38,100 | 122,400 | 14,000 | 49,000 | 24,100 | 73,400 |
| 2024-09-06 | 44,100 | 117,900 | 19,200 | 48,400 | 24,900 | 69,500 |
| 2024-08-30 | 43,500 | 135,600 | 23,700 | 44,600 | 19,800 | 91,000 |
| 2024-08-23 | 35,600 | 155,700 | 13,300 | 46,000 | 22,300 | 109,700 |
| 2024-08-16 | 37,900 | 160,800 | 12,500 | 48,100 | 25,400 | 112,700 |
| 2024-08-09 | 40,300 | 147,300 | 12,700 | 49,800 | 27,600 | 97,500 |
| 2024-08-02 | 54,600 | 166,100 | 14,600 | 70,900 | 40,000 | 95,200 |
| 2024-07-26 | 67,600 | 189,000 | 14,300 | 64,400 | 53,300 | 124,600 |
| 2024-07-19 | 75,300 | 190,700 | 14,100 | 78,000 | 61,200 | 112,700 |
| 2024-07-12 | 76,100 | 201,700 | 16,000 | 67,800 | 60,100 | 133,900 |
| 2024-07-05 | 82,000 | 224,600 | 16,800 | 68,100 | 65,200 | 156,500 |
| 2024-06-28 | 86,700 | 209,800 | 17,000 | 71,500 | 69,700 | 138,300 |
| 2024-06-21 | 60,200 | 216,900 | 15,500 | 95,800 | 44,700 | 121,100 |
| 2024-06-14 | 31,700 | 374,400 | 16,500 | 120,800 | 15,200 | 253,600 |
| 2024-06-07 | 55,000 | 443,600 | 34,500 | 145,700 | 20,500 | 297,900 |
| 2024-05-31 | 42,600 | 741,300 | 33,700 | 209,000 | 8,900 | 532,300 |
| 2024-05-24 | 56,800 | 716,800 | 32,500 | 201,200 | 24,300 | 515,600 |
| 2024-05-17 | 43,900 | 541,200 | 32,500 | 161,600 | 11,400 | 379,600 |
| 2024-05-10 | 62,700 | 276,800 | 33,200 | 116,800 | 29,500 | 160,000 |
| 2024-05-02 | 57,300 | 335,500 | 33,100 | 111,900 | 24,200 | 223,600 |
| 2024-04-26 | 57,000 | 347,200 | 33,300 | 112,100 | 23,700 | 235,100 |
| 2024-04-19 | 52,300 | 451,300 | 33,100 | 122,500 | 19,200 | 328,800 |
| 2024-04-12 | 46,700 | 462,300 | 33,200 | 113,700 | 13,500 | 348,600 |
| 2024-04-05 | 49,900 | 511,500 | 33,300 | 130,200 | 16,600 | 381,300 |
| 2024-03-29 | 44,700 | 440,400 | 33,500 | 101,100 | 11,200 | 339,300 |
| 2024-03-22 | 60,100 | 394,700 | 39,800 | 91,200 | 20,300 | 303,500 |
| 2024-03-15 | 59,700 | 459,600 | 36,300 | 102,200 | 23,400 | 357,400 |
| 2024-03-08 | 47,800 | 524,500 | 35,900 | 117,100 | 11,900 | 407,400 |
| 2024-03-01 | 46,700 | 522,700 | 34,300 | 111,000 | 12,400 | 411,700 |
| 2024-02-22 | 56,700 | 549,900 | 34,000 | 123,700 | 22,700 | 426,200 |
| 2024-02-16 | 72,900 | 551,600 | 54,600 | 123,100 | 18,300 | 428,500 |
| 2024-02-09 | 45,200 | 628,900 | 29,200 | 167,900 | 16,000 | 461,000 |
| 2024-02-02 | 42,800 | 561,300 | 29,300 | 145,100 | 13,500 | 416,200 |
| 2024-01-26 | 44,200 | 552,300 | 29,300 | 140,700 | 14,900 | 411,600 |
| 2024-01-19 | 49,300 | 565,200 | 29,300 | 147,000 | 20,000 | 418,200 |
| 2024-01-12 | 47,500 | 504,400 | 29,400 | 136,900 | 18,100 | 367,500 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240807 | 15:00 | ロート薬 | 2025年３月期第１四半期決算短信〔日本基準〕(連結) |
| 20240807 | 15:00 | ロート薬 | 業績予想および配当予想の修正（増配）に関するお知らせ |
| 20240807 | 15:00 | ロート薬 | 2025年3月期 第1四半期（4月1日～6月30日） 連結決算の概要 |
| 20240704 | 12:00 | ロート薬 | (開示事項の経過)シンガポール漢方薬製造販売企業Eu Yan Sang International Ltd.の株式に対する公開買付けの期間延長に関するお知らせ |
| 20240606 | 08:00 | ロート薬 | オーストリアの製薬会社 Mono chem-pharm Produkte GmbHの株式取得について |
| 20240603 | 18:00 | ロート薬 | （開示事項の経過）Soar R2M Pte. Ltd.によるシンガポール漢方薬製造販売企業Eu Yan Sang International Ltd.の株式に対する公開買付けに関するお知らせ |
| 20240404 | 15:00 | ロート薬 | シンガポール漢方薬製造販売企業Eu Yan Sang International Ltd.の株式の取得（孫会社化） 及び同社に対する株式公開買付の開始について |
| 20240209 | 15:00 | ロート薬 | 2024年３月期 第３四半期決算短信[日本基準]（連結） |
| 20240209 | 15:00 | ロート薬 | 業績予想修正に関するお知らせ |
| 20240209 | 15:00 | ロート薬 | 2024年3月期 第3四半期（9月1日～12月31日）連結決算の概要 |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100U3FI | 350 | 2024-07-29 10:35 | ロート製薬株式会社 | 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） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4527 | 1 | ロート製薬株式会社｜公式企業サイト | 2024-10-22 22:22:12 |
| 4527 | 2 | 事業等のリスク | IR情報 | ロート製薬株式会社 | 2024-06-19 04:22:03 |
| 4527 | 2 | コーポレートガバナンス | IR情報 | ロート製薬株式会社 | 2024-06-19 04:22:01 |
| 4527 | 2 | 定款 | IR情報 | ロート製薬株式会社 | 2024-06-19 04:22:00 |
| 4527 | 2 | アナリストガバレッジ | IR情報 | ロート製薬株式会社 | 2024-06-19 04:21:59 |
| 4527 | 2 | 株式事務手続き | IR情報 | ロート製薬株式会社 | 2024-06-19 04:21:58 |
| 4527 | 2 | 配当・優待 | IR情報 | ロート製薬株式会社 | 2024-06-19 04:21:57 |
| 4527 | 2 | 株式状況 | IR情報 | ロート製薬株式会社 | 2024-06-19 04:21:56 |
| 4527 | 2 | 株式基本情報 | IR情報 | ロート製薬株式会社 | 2024-06-19 04:21:54 |
| 4527 | 2 | Well-being Report（統合レポート） | IR情報 | ロート製薬株式会社 | 2024-06-19 04:21:53 |