| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 263 | 273 | 261 | 268 | 53,300 | 7 | 103% | 102% | 52% | ▲ | 100% | 102% | 102% | 99% | 103% |
| 20250121 | 266 | 267 | 264 | 267 | 21,900 | -1 | 100% | 100% | 41% | ▼ | 100% | 101% | 102% | 99% | 103% |
| 20250122 | 267 | 270 | 262 | 266 | 75,300 | -1 | 100% | 100% | 344% | ▼▼ | 100% | 100% | 101% | 99% | 102% |
| 20250123 | 269 | 270 | 266 | 268 | 44,700 | 2 | 101% | 100% | 59% | ▲ | 101% | 100% | 101% | 99% | 103% |
| 20250124 | 268 | 272 | 268 | 270 | 77,100 | 2 | 101% | 101% | 172% | ▲▲ | 99% | 97% | 101% | 100% | 104% |
| 20250127 | 270 | 271 | 265 | 267 | 86,400 | -3 | 99% | 99% | 112% | ▼ | 102% | 99% | 102% | 99% | 103% |
| 20250128 | 266 | 270 | 266 | 270 | 24,500 | 3 | 101% | 102% | 28% | ▲ | 100% | 97% | 101% | 100% | 104% |
| 20250129 | 269 | 272 | 268 | 268 | 60,800 | -2 | 99% | 100% | 248% | ▼ | 97% | 98% | 102% | 99% | 103% |
| 20250130 | 267 | 268 | 260 | 260 | 386,700 | -8 | 97% | 97% | 636% | ▼▼ | 99% | 100% | 103% | 96% | 100% |
| 20250131 | 265 | 267 | 262 | 263 | 112,200 | 3 | 101% | 99% | 29% | ▲ | 101% | 102% | 105% | 97% | 101% |
| 20250203 | 260 | 262 | 256 | 262 | 180,200 | -1 | 100% | 101% | 161% | ▼ | 100% | 101% | 104% | 97% | 101% |
| 20250204 | 262 | 263 | 260 | 262 | 39,000 | 0 | 100% | 100% | 22% | -- | 100% | 103% | 104% | 97% | 101% |
| 20250205 | 261 | 263 | 259 | 262 | 77,200 | 0 | 100% | 100% | 198% | -- | 101% | 102% | 104% | 97% | 101% |
| 20250206 | 262 | 264 | 261 | 264 | 35,000 | 2 | 101% | 101% | 45% | ▲ | 100% | 102% | 104% | 98% | 102% |
| 20250207 | 261 | 264 | 261 | 262 | 38,300 | -2 | 99% | 100% | 109% | ▼ | 100% | 103% | 103% | 97% | 101% |
| 20250210 | 263 | 265 | 262 | 264 | 60,800 | 2 | 101% | 100% | 159% | ▲ | 101% | 102% | 103% | 98% | 102% |
| 20250212 | 265 | 268 | 265 | 268 | 49,000 | 4 | 102% | 101% | 81% | ▲▲ | 100% | 101% | 102% | 99% | 103% |
| 20250213 | 268 | 268 | 266 | 267 | 26,300 | -1 | 100% | 100% | 54% | ▼ | 100% | 102% | 103% | 99% | 103% |
| 20250214 | 266 | 267 | 264 | 265 | 18,400 | -2 | 99% | 100% | 70% | ▼▼ | 101% | 101% | 103% | 98% | 102% |
| 20250217 | 267 | 270 | 266 | 270 | 56,600 | 5 | 102% | 101% | 308% | ▲ | 100% | 100% | 102% | 100% | 104% |
| 20250218 | 270 | 272 | 269 | 271 | 64,600 | 1 | 100% | 100% | 114% | ▲▲ | 100% | 100% | 103% | 100% | 104% |
| 20250219 | 271 | 272 | 269 | 272 | 31,500 | 1 | 100% | 100% | 49% | ▲▲▲ | 99% | 100% | 103% | 100% | 105% |
| 20250220 | 271 | 271 | 268 | 268 | 43,500 | -4 | 99% | 99% | 138% | ▼ | 100% | 100% | 104% | 99% | 103% |
| 20250225 | 268 | 269 | 266 | 269 | 17,100 | 1 | 100% | 100% | 39% | ▲ | 100% | 100% | 104% | 99% | 103% |
| 20250226 | 269 | 269 | 264 | 268 | 32,900 | -1 | 100% | 100% | 192% | ▼ | 100% | 100% | 104% | 99% | 103% |
| 20250227 | 269 | 270 | 267 | 270 | 21,400 | 2 | 101% | 100% | 65% | ▲ | 99% | 101% | 103% | 99% | 104% |
| 20250228 | 270 | 270 | 266 | 268 | 46,900 | -2 | 99% | 99% | 219% | ▼ | 101% | 102% | 104% | 99% | 103% |
| 20250303 | 267 | 269 | 267 | 269 | 30,800 | 1 | 100% | 101% | 66% | ▲ | 100% | 101% | 104% | 99% | 103% |
| 20250304 | 268 | 268 | 265 | 267 | 25,900 | -2 | 99% | 100% | 84% | ▼ | 101% | 102% | 105% | 98% | 102% |
| 20250305 | 266 | 270 | 266 | 269 | 25,800 | 2 | 101% | 101% | 100% | ▲ | 101% | 100% | 104% | 99% | 103% |
| 20250306 | 269 | 273 | 268 | 272 | 74,000 | 3 | 101% | 101% | 287% | ▲▲ | 100% | 100% | 103% | 100% | 104% |
| 20250307 | 271 | 271 | 268 | 271 | 46,900 | -1 | 100% | 100% | 63% | ▼ | 100% | 101% | 102% | 100% | 103% |
| 20250310 | 271 | 271 | 270 | 270 | 11,900 | -1 | 100% | 100% | 25% | ▼▼ | 100% | 102% | 103% | 99% | 103% |
| 20250311 | 268 | 268 | 265 | 268 | 67,800 | -2 | 99% | 100% | 570% | ▼▼▼ | 101% | 103% | 103% | 99% | 102% |
| 20250312 | 268 | 270 | 267 | 270 | 27,000 | 2 | 101% | 101% | 40% | ▲ | 100% | 102% | 100% | 99% | 102% |
| 20250313 | 270 | 271 | 270 | 271 | 9,700 | 1 | 100% | 100% | 36% | ▲▲ | 101% | 103% | 98% | 100% | 102% |
| 20250314 | 271 | 273 | 270 | 273 | 21,200 | 2 | 101% | 101% | 219% | ▲▲▲ | 100% | 102% | 96% | 100% | 103% |
| 20250317 | 274 | 275 | 272 | 273 | 47,500 | 0 | 100% | 100% | 224% | -- | 101% | 102% | 95% | 100% | 103% |
| 20250318 | 273 | 275 | 273 | 275 | 46,700 | 2 | 101% | 101% | 98% | ▲ | 100% | 101% | 94% | 100% | 103% |
| 20250319 | 275 | 280 | 275 | 276 | 40,700 | 1 | 100% | 100% | 87% | ▲▲ | 100% | 100% | 87% | 100% | 103% |
| 20250321 | 278 | 278 | 276 | 278 | 36,600 | 2 | 101% | 100% | 90% | ▲▲▲ | 100% | 100% | 87% | 100% | 104% |
| 20250324 | 278 | 280 | 278 | 279 | 38,100 | 1 | 100% | 100% | 104% | ▲▲▲▲ | 99% | 96% | 86% | 100% | 104% |
| 20250325 | 280 | 280 | 277 | 277 | 27,600 | -2 | 99% | 99% | 72% | ▼ | 100% | 96% | 87% | 99% | 104% |
| 20250326 | 277 | 279 | 275 | 277 | 37,800 | 0 | 100% | 100% | 137% | -- | 101% | 96% | 88% | 99% | 104% |
| 20250327 | 275 | 278 | 275 | 277 | 57,700 | 0 | 100% | 101% | 153% | -- | 100% | 97% | 90% | 99% | 104% |
| 20250328 | 269 | 270 | 266 | 269 | 53,900 | -8 | 97% | 100% | 93% | ▼ | 99% | 97% | 91% | 96% | 101% |
| 20250331 | 267 | 267 | 262 | 265 | 60,700 | -4 | 99% | 99% | 113% | ▼▼ | 100% | 90% | 91% | 95% | 100% |
| 20250401 | 265 | 265 | 262 | 264 | 17,900 | -1 | 100% | 100% | 29% | ▼▼▼ | 99% | 89% | 92% | 95% | 100% |
| 20250402 | 262 | 263 | 260 | 260 | 39,900 | -4 | 98% | 99% | 223% | ▼▼▼▼ | 100% | 92% | 94% | 93% | 100% |
| 20250403 | 258 | 259 | 256 | 259 | 58,000 | -1 | 100% | 100% | 145% | ▼▼▼▼▼ | 95% | 94% | 0% | 93% | 100% |
| 20250404 | 252 | 253 | 233 | 239 | 267,200 | -20 | 92% | 95% | 461% | ▼▼▼▼▼▼ | 102% | 105% | 0% | 86% | 100% |
| 20250408 | 228 | 235 | 227 | 233 | 71,800 | -6 | 97% | 102% | 27% | ▼▼▼▼▼▼▼ | 97% | 103% | 0% | 84% | 100% |
| 20250409 | 232 | 232 | 221 | 226 | 146,100 | -7 | 97% | 97% | 203% | ▼▼▼▼▼▼▼▼ | 100% | 102% | 0% | 81% | 100% |
| 20250410 | 236 | 241 | 233 | 237 | 95,800 | 11 | 105% | 100% | 66% | ▲ | 103% | 104% | 0% | 85% | 105% |
| 20250411 | 232 | 238 | 228 | 238 | 47,200 | 1 | 100% | 103% | 49% | ▲▲ | 100% | 102% | 0% | 85% | 105% |
| 20250414 | 238 | 241 | 238 | 239 | 22,400 | 1 | 100% | 100% | 47% | ▲▲▲ | 99% | 100% | 0% | 86% | 106% |
| 20250415 | 242 | 242 | 239 | 240 | 26,900 | 1 | 100% | 99% | 120% | ▲▲▲▲ | 98% | 0% | 0% | 86% | 106% |
| 20250416 | 241 | 241 | 236 | 237 | 20,600 | -3 | 99% | 98% | 77% | ▼ | 101% | 0% | 0% | 85% | 105% |
| 20250417 | 238 | 243 | 237 | 241 | 26,000 | 4 | 102% | 101% | 126% | ▲ | 100% | 0% | 0% | 86% | 107% |
| 20250418 | 242 | 244 | 242 | 242 | 33,100 | 1 | 100% | 100% | 127% | ▲▲ | % | % | % | 87% | 107% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 2,000 | 318,300 | 0 | 198,700 | 2,000 | 119,600 |
| 2025-04-04 | 2,300 | 389,600 | 0 | 230,100 | 2,300 | 159,500 |
| 2025-03-28 | 2,600 | 392,900 | 0 | 243,100 | 2,600 | 149,800 |
| 2025-03-21 | 900 | 404,100 | 0 | 245,400 | 900 | 158,700 |
| 2025-03-14 | 900 | 391,600 | 0 | 247,600 | 900 | 144,000 |
| 2025-03-07 | 900 | 411,800 | 0 | 247,300 | 900 | 164,500 |
| 2025-02-28 | 900 | 398,500 | 0 | 242,300 | 900 | 156,200 |
| 2025-02-21 | 1,600 | 410,700 | 0 | 251,800 | 1,600 | 158,900 |
| 2025-02-14 | 3,300 | 418,900 | 0 | 247,000 | 3,300 | 171,900 |
| 2025-02-07 | 3,700 | 433,600 | 0 | 248,000 | 3,700 | 185,600 |
| 2025-01-31 | 3,900 | 444,300 | 0 | 258,900 | 3,900 | 185,400 |
| 2025-01-24 | 1,700 | 411,400 | 0 | 265,900 | 1,700 | 145,500 |
| 2025-01-17 | 7,700 | 444,400 | 0 | 268,600 | 7,700 | 175,800 |
| 2025-01-10 | 2,500 | 467,000 | 0 | 266,900 | 2,500 | 200,100 |
| 2024-12-27 | 1,900 | 478,300 | 0 | 259,900 | 1,900 | 218,400 |
| 2024-12-20 | 2,800 | 456,400 | 0 | 260,300 | 2,800 | 196,100 |
| 2024-12-13 | 1,700 | 438,800 | 0 | 261,100 | 1,700 | 177,700 |
| 2024-12-06 | 2,000 | 435,500 | 0 | 259,600 | 2,000 | 175,900 |
| 2024-11-29 | 2,000 | 426,800 | 0 | 257,300 | 2,000 | 169,500 |
| 2024-11-22 | 2,300 | 422,600 | 0 | 254,800 | 2,300 | 167,800 |
| 2024-11-15 | 2,200 | 437,900 | 0 | 263,800 | 2,200 | 174,100 |
| 2024-11-08 | 4,100 | 437,300 | 0 | 262,700 | 4,100 | 174,600 |
| 2024-11-01 | 7,700 | 451,400 | 0 | 262,600 | 7,700 | 188,800 |
| 2024-10-25 | 8,900 | 442,300 | 0 | 245,100 | 8,900 | 197,200 |
| 2024-10-18 | 8,800 | 419,800 | 0 | 230,700 | 8,800 | 189,100 |
| 2024-10-11 | 8,800 | 419,400 | 0 | 230,600 | 8,800 | 188,800 |
| 2024-10-04 | 10,100 | 419,100 | 0 | 227,600 | 10,100 | 191,500 |
| 2024-09-27 | 9,400 | 462,900 | 0 | 231,000 | 9,400 | 231,900 |
| 2024-09-20 | 9,100 | 456,900 | 0 | 233,200 | 9,100 | 223,700 |
| 2024-09-13 | 10,700 | 476,000 | 0 | 246,900 | 10,700 | 229,100 |
| 2024-09-06 | 9,100 | 479,500 | 0 | 244,400 | 9,100 | 235,100 |
| 2024-08-30 | 12,600 | 479,500 | 0 | 242,500 | 12,600 | 237,000 |
| 2024-08-23 | 13,200 | 508,900 | 0 | 252,800 | 13,200 | 256,100 |
| 2024-08-16 | 13,300 | 514,600 | 0 | 253,900 | 13,300 | 260,700 |
| 2024-08-09 | 13,300 | 528,500 | 0 | 250,200 | 13,300 | 278,300 |
| 2024-08-02 | 15,200 | 596,300 | 0 | 260,400 | 15,200 | 335,900 |
| 2024-07-26 | 8,600 | 592,700 | 0 | 295,900 | 8,600 | 296,800 |
| 2024-07-19 | 8,000 | 651,700 | 0 | 304,800 | 8,000 | 346,900 |
| 2024-07-12 | 8,300 | 620,000 | 0 | 315,700 | 8,300 | 304,300 |
| 2024-07-05 | 7,600 | 582,700 | 0 | 312,200 | 7,600 | 270,500 |
| 2024-06-28 | 9,200 | 585,900 | 0 | 315,000 | 9,200 | 270,900 |
| 2024-06-21 | 9,800 | 599,200 | 0 | 307,900 | 9,800 | 291,300 |
| 2024-06-14 | 9,200 | 612,100 | 0 | 310,000 | 9,200 | 302,100 |
| 2024-06-07 | 9,400 | 627,000 | 0 | 306,000 | 9,400 | 321,000 |
| 2024-05-31 | 30,700 | 633,800 | 0 | 301,900 | 30,700 | 331,900 |
| 2024-05-24 | 29,500 | 618,200 | 0 | 279,100 | 29,500 | 339,100 |
| 2024-05-17 | 29,000 | 655,000 | 0 | 281,100 | 29,000 | 373,900 |
| 2024-05-10 | 41,600 | 659,400 | 0 | 269,300 | 41,600 | 390,100 |
| 2024-05-02 | 43,500 | 677,800 | 0 | 284,600 | 43,500 | 393,200 |
| 2024-04-26 | 44,400 | 689,400 | 0 | 265,100 | 44,400 | 424,300 |
| 2024-04-19 | 2,800 | 596,400 | 0 | 275,200 | 2,800 | 321,200 |
| 2024-04-12 | 3,200 | 578,300 | 0 | 269,400 | 3,200 | 308,900 |
| 2024-04-05 | 5,400 | 587,800 | 0 | 277,200 | 5,400 | 310,600 |
| 2024-03-29 | 4,400 | 570,100 | 0 | 256,700 | 4,400 | 313,400 |
| 2024-03-22 | 4,700 | 569,700 | 0 | 252,200 | 4,700 | 317,500 |
| 2024-03-15 | 17,000 | 573,400 | 0 | 243,900 | 17,000 | 329,500 |
| 2024-03-08 | 16,000 | 589,300 | 0 | 254,900 | 16,000 | 334,400 |
| 2024-03-01 | 35,500 | 553,500 | 0 | 236,800 | 35,500 | 316,700 |
| 2024-02-22 | 4,900 | 410,600 | 0 | 198,900 | 4,900 | 211,700 |
| 2024-02-16 | 4,800 | 370,500 | 0 | 200,100 | 4,800 | 170,400 |
| 2024-02-09 | 4,700 | 387,700 | 0 | 200,500 | 4,700 | 187,200 |
| 2024-02-02 | 2,300 | 422,500 | 0 | 203,300 | 2,300 | 219,200 |
| 2024-01-26 | 5,300 | 382,200 | 0 | 201,400 | 5,300 | 180,800 |
| 2024-01-19 | 7,500 | 369,700 | 0 | 201,800 | 7,500 | 167,900 |
| 2024-01-12 | 5,300 | 363,900 | 0 | 191,700 | 5,300 | 172,200 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250318 | 15:00 | 有機薬 | 取締役及び執行役員人事に関するお知らせ |
| 20250131 | 15:00 | 有機薬 | 2025年3月期 第3四半期決算短信〔日本基準〕（非連結） |
| 20241111 | 10:30 | 有機薬 | 自己株式の取得状況及び取得終了に関するお知らせ |
| 20241101 | 11:00 | 有機薬 | 自己株式取得状況に関するお知らせ |
| 20241031 | 15:00 | 有機薬 | 2025年3月期 第2四半期決算短信〔日本基準〕（非連結） |
| 20241001 | 14:00 | 有機薬 | 自己株式取得状況に関するお知らせ |
| 20240902 | 12:00 | 有機薬 | 自己株式取得状況に関するお知らせ |
| 20240731 | 15:00 | 有機薬 | 2025年3月期 第1四半期決算短信〔日本基準〕（非連結） |
| 20240731 | 15:00 | 有機薬 | 自己株式取得に係る事項の決定に関するお知らせ |
| 20240624 | 13:00 | 有機薬 | (訂正・数値データ訂正)「2024 年3月期 決算短信〔日本基準〕」の一部訂正について |
| 20240422 | 15:00 | 有機薬 | 当社の財務及び事業の方針の決定を支配する者の在り方に関する基本方針の一部変更及び継続の決定に関するお知らせ |
| 20240422 | 15:00 | 有機薬 | 2024年3月期通期業績予想の修正並びに配当予想の修正に関するお知らせ |
| 20240319 | 13:00 | 有機薬 | 役員人事に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4531 | 1 | 有機合成薬品工業株式会社 | 2025-04-19 13:20:25 |
| 4531 | 2 | 2024.12.24会社説明会資料（個人投資家対象） | 2025-02-03 20:30:40 |
| 4531 | 2 | 2024.12.24会社説明会資料（個人投資家対象） | 2024-12-25 19:30:50 |
| 4531 | 2 | 2024.12.24会社説明会資料（個人投資家対象） | 2024-12-24 19:31:03 |
| 4531 | 2 | 2024.06.25臨時報告書（第104回株主総会） | 2024-07-03 16:30:49 |
| 4531 | 2 | 2024.05.30第104回 定時株主総会その他の電子提供措置事項（交付書面省略事項） | 2024-06-21 14:46:24 |
| 4531 | 2 | 2024.05.30第104回定時株主総会招集ご通知 | 2024-06-21 14:46:23 |
| 4531 | 2 | 2023.12.22会社説明会資料（個人投資家対象） | 2024-06-18 14:52:41 |
| 4531 | 2 | IR情報に関して | お問い合わせ | 有機合成薬品工業株式会社 | 2024-06-18 13:38:55 |
| 4531 | 2 | 電子公告 | 株主・投資家情報 | 有機合成薬品工業株式会社 | 2024-06-14 22:51:51 |