| 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 | 3,300 | 3,310 | 3,275 | 3,290 | 19,100 | 10 | 100% | 100% | 48% | ▲▲▲▲▲ | 102% | 103% | 107% | 99% | 103% |
| 20240925 | 3,290 | 3,375 | 3,230 | 3,355 | 30,700 | 65 | 102% | 102% | 161% | ▲▲▲▲▲▲ | 104% | 100% | 104% | 100% | 105% |
| 20240926 | 3,390 | 3,530 | 3,390 | 3,530 | 69,800 | 175 | 105% | 104% | 227% | ▲▲▲▲▲▲▲ | 98% | 99% | 101% | 100% | 111% |
| 20240927 | 3,490 | 3,520 | 3,410 | 3,430 | 30,400 | -100 | 97% | 98% | 44% | ▼ | 101% | 105% | 107% | 97% | 108% |
| 20240930 | 3,310 | 3,400 | 3,310 | 3,355 | 25,100 | -75 | 98% | 101% | 83% | ▼▼ | 101% | 104% | 106% | 95% | 105% |
| 20241001 | 3,350 | 3,390 | 3,300 | 3,375 | 16,500 | 20 | 101% | 101% | 66% | ▲ | 102% | 104% | 106% | 96% | 106% |
| 20241002 | 3,320 | 3,425 | 3,320 | 3,395 | 26,400 | 20 | 101% | 102% | 160% | ▲▲ | 100% | 101% | 103% | 96% | 107% |
| 20241003 | 3,430 | 3,455 | 3,415 | 3,440 | 18,400 | 45 | 101% | 100% | 70% | ▲▲▲ | 101% | 101% | 102% | 97% | 108% |
| 20241004 | 3,440 | 3,495 | 3,440 | 3,480 | 24,700 | 40 | 101% | 101% | 134% | ▲▲▲▲ | 99% | 99% | 100% | 99% | 109% |
| 20241007 | 3,495 | 3,495 | 3,435 | 3,460 | 24,000 | -20 | 99% | 99% | 97% | ▼ | 100% | 100% | 102% | 98% | 109% |
| 20241008 | 3,445 | 3,505 | 3,430 | 3,460 | 28,400 | 0 | 100% | 100% | 118% | -- | 99% | 99% | 101% | 98% | 109% |
| 20241009 | 3,480 | 3,500 | 3,455 | 3,460 | 17,900 | 0 | 100% | 99% | 63% | -- | 99% | 99% | 101% | 98% | 109% |
| 20241010 | 3,485 | 3,485 | 3,405 | 3,465 | 12,900 | 5 | 100% | 99% | 72% | ▲ | 100% | 103% | 102% | 98% | 109% |
| 20241011 | 3,440 | 3,470 | 3,430 | 3,435 | 18,700 | -30 | 99% | 100% | 145% | ▼ | 100% | 102% | 101% | 97% | 108% |
| 20241015 | 3,470 | 3,485 | 3,435 | 3,460 | 19,400 | 25 | 101% | 100% | 104% | ▲ | 101% | 102% | 102% | 98% | 109% |
| 20241016 | 3,425 | 3,495 | 3,425 | 3,450 | 13,500 | -10 | 100% | 101% | 70% | ▼ | 100% | 101% | 102% | 98% | 107% |
| 20241017 | 3,445 | 3,480 | 3,440 | 3,460 | 12,400 | 10 | 100% | 100% | 92% | ▲ | 102% | 99% | 97% | 98% | 107% |
| 20241018 | 3,470 | 3,545 | 3,470 | 3,535 | 26,000 | 75 | 102% | 102% | 210% | ▲▲ | 99% | 97% | 95% | 100% | 108% |
| 20241021 | 3,550 | 3,550 | 3,490 | 3,510 | 21,700 | -25 | 99% | 99% | 83% | ▼ | 98% | 96% | 95% | 99% | 107% |
| 20241022 | 3,535 | 3,535 | 3,435 | 3,465 | 20,900 | -45 | 99% | 98% | 96% | ▼▼ | 99% | 98% | 97% | 98% | 105% |
| 20241023 | 3,480 | 3,510 | 3,435 | 3,440 | 15,600 | -25 | 99% | 99% | 75% | ▼▼▼ | 100% | 101% | 97% | 97% | 103% |
| 20241024 | 3,445 | 3,470 | 3,425 | 3,440 | 19,300 | 0 | 100% | 100% | 124% | -- | 99% | 103% | 98% | 97% | 103% |
| 20241025 | 3,415 | 3,420 | 3,355 | 3,365 | 20,400 | -75 | 98% | 99% | 106% | ▼ | 100% | 103% | 99% | 95% | 100% |
| 20241028 | 3,400 | 3,435 | 3,370 | 3,410 | 24,100 | 45 | 101% | 100% | 118% | ▲ | 100% | 97% | 98% | 96% | 102% |
| 20241029 | 3,410 | 3,440 | 3,400 | 3,405 | 12,800 | -5 | 100% | 100% | 53% | ▼ | 100% | 95% | 97% | 96% | 101% |
| 20241030 | 3,470 | 3,490 | 3,415 | 3,470 | 181,300 | 65 | 102% | 100% | 1416% | ▲ | 100% | 96% | 96% | 98% | 103% |
| 20241031 | 3,495 | 3,550 | 3,470 | 3,510 | 46,400 | 40 | 101% | 100% | 26% | ▲▲ | 96% | 98% | 98% | 99% | 104% |
| 20241101 | 3,440 | 3,505 | 3,305 | 3,310 | 44,900 | -200 | 94% | 96% | 97% | ▼ | 101% | 103% | 104% | 94% | 100% |
| 20241105 | 3,255 | 3,280 | 3,175 | 3,280 | 49,900 | -30 | 99% | 101% | 111% | ▼▼ | 100% | 102% | 108% | 93% | 100% |
| 20241106 | 3,280 | 3,300 | 3,235 | 3,265 | 29,700 | -15 | 100% | 100% | 60% | ▼▼▼ | 102% | 101% | 107% | 92% | 100% |
| 20241107 | 3,305 | 3,375 | 3,265 | 3,370 | 35,500 | 105 | 103% | 102% | 120% | ▲ | 98% | 98% | 104% | 95% | 103% |
| 20241108 | 3,410 | 3,415 | 3,335 | 3,340 | 26,800 | -30 | 99% | 98% | 75% | ▼ | 101% | 102% | 109% | 94% | 102% |
| 20241111 | 3,300 | 3,345 | 3,230 | 3,330 | 9,400 | -10 | 100% | 101% | 35% | ▼▼ | 99% | 100% | 108% | 94% | 102% |
| 20241112 | 3,350 | 3,350 | 3,300 | 3,300 | 16,600 | -30 | 99% | 99% | 177% | ▼▼▼ | 101% | 101% | 109% | 93% | 101% |
| 20241113 | 3,305 | 3,380 | 3,295 | 3,350 | 27,000 | 50 | 102% | 101% | 163% | ▲ | 99% | 98% | 106% | 95% | 103% |
| 20241114 | 3,390 | 3,390 | 3,335 | 3,355 | 10,000 | 5 | 100% | 99% | 37% | ▲▲ | 98% | 98% | 106% | 95% | 103% |
| 20241115 | 3,390 | 3,390 | 3,330 | 3,330 | 11,500 | -25 | 99% | 98% | 115% | ▼ | 101% | 101% | 109% | 94% | 102% |
| 20241118 | 3,300 | 3,355 | 3,300 | 3,345 | 14,200 | 15 | 100% | 101% | 123% | ▲ | 100% | 99% | 108% | 95% | 102% |
| 20241119 | 3,335 | 3,375 | 3,320 | 3,325 | 11,000 | -20 | 99% | 100% | 77% | ▼ | 99% | 101% | 110% | 95% | 102% |
| 20241120 | 3,290 | 3,320 | 3,260 | 3,260 | 9,100 | -65 | 98% | 99% | 83% | ▼▼ | 101% | 101% | 110% | 93% | 100% |
| 20241121 | 3,285 | 3,345 | 3,285 | 3,320 | 10,900 | 60 | 102% | 101% | 120% | ▲ | 99% | 101% | 108% | 95% | 102% |
| 20241122 | 3,335 | 3,335 | 3,295 | 3,315 | 6,800 | -5 | 100% | 99% | 62% | ▼ | 99% | 101% | 108% | 94% | 102% |
| 20241125 | 3,335 | 3,340 | 3,305 | 3,310 | 19,200 | -5 | 100% | 99% | 282% | ▼▼ | 99% | 101% | 107% | 94% | 102% |
| 20241126 | 3,345 | 3,345 | 3,285 | 3,320 | 16,300 | 10 | 100% | 99% | 85% | ▲ | 100% | 107% | 108% | 95% | 102% |
| 20241127 | 3,310 | 3,340 | 3,270 | 3,300 | 10,900 | -20 | 99% | 100% | 67% | ▼ | 102% | 107% | 108% | 94% | 101% |
| 20241128 | 3,310 | 3,370 | 3,300 | 3,370 | 14,800 | 70 | 102% | 102% | 136% | ▲ | 99% | 104% | 104% | 96% | 103% |
| 20241129 | 3,365 | 3,370 | 3,325 | 3,330 | 16,700 | -40 | 99% | 99% | 113% | ▼ | 102% | 108% | 105% | 99% | 102% |
| 20241202 | 3,325 | 3,420 | 3,325 | 3,385 | 21,100 | 55 | 102% | 102% | 126% | ▲ | 104% | 106% | 103% | 100% | 104% |
| 20241203 | 3,400 | 3,535 | 3,400 | 3,535 | 47,600 | 150 | 104% | 104% | 226% | ▲▲ | 100% | 103% | 100% | 100% | 108% |
| 20241204 | 3,495 | 3,525 | 3,475 | 3,495 | 16,000 | -40 | 99% | 100% | 34% | ▼ | 101% | 102% | 100% | 99% | 107% |
| 20241205 | 3,475 | 3,550 | 3,475 | 3,505 | 30,000 | 10 | 100% | 101% | 188% | ▲ | 101% | 101% | 98% | 99% | 108% |
| 20241206 | 3,545 | 3,595 | 3,510 | 3,595 | 31,300 | 90 | 103% | 101% | 104% | ▲▲ | 100% | 99% | 0% | 100% | 110% |
| 20241209 | 3,610 | 3,625 | 3,585 | 3,605 | 30,000 | 10 | 100% | 100% | 96% | ▲▲▲ | 98% | 96% | 0% | 100% | 111% |
| 20241210 | 3,600 | 3,610 | 3,530 | 3,530 | 15,300 | -75 | 98% | 98% | 51% | ▼ | 99% | 98% | 0% | 98% | 108% |
| 20241211 | 3,550 | 3,565 | 3,530 | 3,530 | 16,600 | 0 | 100% | 99% | 108% | -- | 100% | 97% | 0% | 98% | 108% |
| 20241212 | 3,565 | 3,620 | 3,565 | 3,575 | 30,600 | 45 | 101% | 100% | 184% | ▲ | 99% | 99% | 0% | 99% | 110% |
| 20241213 | 3,510 | 3,590 | 3,450 | 3,465 | 31,900 | -110 | 97% | 99% | 104% | ▼ | 100% | 100% | 0% | 96% | 106% |
| 20241216 | 3,480 | 3,490 | 3,445 | 3,470 | 14,900 | 5 | 100% | 100% | 47% | ▲ | 100% | 100% | 0% | 96% | 106% |
| 20241217 | 3,470 | 3,510 | 3,455 | 3,470 | 17,300 | 0 | 100% | 100% | 116% | -- | 99% | 0% | 0% | 96% | 106% |
| 20241218 | 3,470 | 3,485 | 3,445 | 3,450 | 12,100 | -20 | 99% | 99% | 70% | ▼ | 101% | 0% | 0% | 96% | 105% |
| 20241219 | 3,450 | 3,525 | 3,420 | 3,475 | 22,000 | 25 | 101% | 101% | 182% | ▲ | 100% | 0% | 0% | 96% | 105% |
| 20241220 | 3,485 | 3,540 | 3,465 | 3,485 | 55,400 | 10 | 100% | 100% | 252% | ▲▲ | % | % | % | 97% | 106% |
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 | 2,600 | 7,000 | 300 | 5,800 | 2,300 | 1,200 |
| 2024-12-06 | 2,800 | 6,300 | 500 | 4,800 | 2,300 | 1,500 |
| 2024-11-29 | 1,700 | 6,500 | 100 | 4,900 | 1,600 | 1,600 |
| 2024-11-22 | 2,200 | 6,300 | 0 | 4,700 | 2,200 | 1,600 |
| 2024-11-15 | 2,600 | 6,800 | 500 | 5,200 | 2,100 | 1,600 |
| 2024-11-08 | 2,500 | 6,900 | 0 | 5,200 | 2,500 | 1,700 |
| 2024-11-01 | 2,600 | 7,900 | 0 | 5,200 | 2,600 | 2,700 |
| 2024-10-25 | 1,900 | 6,800 | 0 | 5,000 | 1,900 | 1,800 |
| 2024-10-18 | 2,600 | 5,900 | 100 | 4,700 | 2,500 | 1,200 |
| 2024-10-11 | 1,800 | 6,200 | 0 | 4,800 | 1,800 | 1,400 |
| 2024-10-04 | 2,000 | 6,200 | 200 | 4,700 | 1,800 | 1,500 |
| 2024-09-27 | 1,900 | 6,100 | 100 | 4,700 | 1,800 | 1,400 |
| 2024-09-20 | 1,100 | 7,200 | 0 | 4,700 | 1,100 | 2,500 |
| 2024-09-13 | 1,300 | 8,700 | 0 | 5,700 | 1,300 | 3,000 |
| 2024-09-06 | 2,300 | 7,900 | 0 | 5,700 | 2,300 | 2,200 |
| 2024-08-30 | 2,600 | 7,300 | 0 | 4,700 | 2,600 | 2,600 |
| 2024-08-23 | 3,300 | 7,300 | 0 | 4,700 | 3,300 | 2,600 |
| 2024-08-16 | 3,300 | 7,100 | 0 | 4,700 | 3,300 | 2,400 |
| 2024-08-09 | 3,300 | 7,400 | 0 | 4,700 | 3,300 | 2,700 |
| 2024-08-02 | 6,600 | 9,000 | 0 | 6,600 | 6,600 | 2,400 |
| 2024-07-26 | 5,800 | 9,200 | 0 | 6,500 | 5,800 | 2,700 |
| 2024-07-19 | 4,700 | 10,500 | 0 | 6,700 | 4,700 | 3,800 |
| 2024-07-12 | 4,600 | 11,000 | 0 | 5,800 | 4,600 | 5,200 |
| 2024-07-05 | 3,600 | 15,200 | 0 | 7,400 | 3,600 | 7,800 |
| 2024-06-28 | 2,500 | 19,500 | 0 | 6,700 | 2,500 | 12,800 |
| 2024-06-21 | 1,000 | 39,900 | 0 | 22,100 | 1,000 | 17,800 |
| 2024-06-14 | 700 | 47,800 | 0 | 24,500 | 700 | 23,300 |
| 2024-06-07 | 1,000 | 36,200 | 0 | 19,300 | 1,000 | 16,900 |
| 2024-05-31 | 2,000 | 43,100 | 0 | 22,600 | 2,000 | 20,500 |
| 2024-05-24 | 1,500 | 43,800 | 0 | 21,400 | 1,500 | 22,400 |
| 2024-05-17 | 900 | 27,100 | 0 | 14,300 | 900 | 12,800 |
| 2024-05-10 | 5,200 | 14,600 | 0 | 6,600 | 5,200 | 8,000 |
| 2024-05-02 | 4,400 | 14,700 | 0 | 6,700 | 4,400 | 8,000 |
| 2024-04-26 | 3,500 | 23,700 | 0 | 15,000 | 3,500 | 8,700 |
| 2024-04-19 | 3,600 | 27,900 | 0 | 15,300 | 3,600 | 12,600 |
| 2024-04-12 | 3,500 | 22,500 | 0 | 12,800 | 3,500 | 9,700 |
| 2024-04-05 | 4,400 | 24,900 | 0 | 12,700 | 4,400 | 12,200 |
| 2024-03-29 | 4,500 | 13,300 | 0 | 7,200 | 4,500 | 6,100 |
| 2024-03-22 | 4,700 | 10,100 | 0 | 4,300 | 4,700 | 5,800 |
| 2024-03-15 | 5,800 | 13,200 | 0 | 7,400 | 5,800 | 5,800 |
| 2024-03-08 | 5,900 | 11,300 | 0 | 5,600 | 5,900 | 5,700 |
| 2024-03-01 | 8,500 | 19,000 | 0 | 12,100 | 8,500 | 6,900 |
| 2024-02-22 | 10,800 | 22,700 | 5,000 | 15,600 | 5,800 | 7,100 |
| 2024-02-16 | 10,500 | 25,900 | 5,000 | 15,600 | 5,500 | 10,300 |
| 2024-02-09 | 9,100 | 27,300 | 5,000 | 20,700 | 4,100 | 6,600 |
| 2024-02-02 | 5,700 | 13,700 | 5,000 | 11,500 | 700 | 2,200 |
| 2024-01-26 | 5,500 | 14,600 | 5,000 | 11,300 | 500 | 3,300 |
| 2024-01-19 | 6,200 | 14,400 | 5,100 | 11,300 | 1,100 | 3,100 |
| 2024-01-12 | 6,300 | 14,000 | 5,100 | 11,200 | 1,200 | 2,800 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241101 | 14:00 | 持田薬 | 2025年3月期第2四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240802 | 14:00 | 持田薬 | 2025年3月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240627 | 14:00 | 持田薬 | 当社株式の大規模買付行為に関する対応方針（買収防衛策）に基づく特別委員会の委員の変更に関するお知らせ |
| 20240513 | 14:00 | 持田薬 | 2024年3月期 決算短信〔日本基準〕（連結） |
| 20240513 | 14:00 | 持田薬 | 役員の異動に関するお知らせ |
| 20240321 | 14:00 | 持田薬 | 自己株式の取得状況および取得終了に関するお知らせ |
| 20240301 | 14:00 | 持田薬 | 自己株式の取得状況に関するお知らせ |
| 20240301 | 14:00 | 持田薬 | 自己株式の消却に関するお知らせ |
| 20240205 | 14:00 | 持田薬 | 業績予想の修正に関するお知らせ |
| 20240205 | 14:00 | 持田薬 | 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
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100U3FO | 350 | 2024-07-29 10:41 | 持田製薬株式会社 | 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 |
|---|---|---|---|
| 4534 | 1 | 持田製薬株式会社 | 2024-12-21 20:20:36 |
| 4534 | 2 | 報告書（株主通信） | 持田製薬株式会社 | 2024-10-17 19:31:10 |
| 4534 | 2 | 共同研究公募プログラム「MOIRe（モアレ）」｜持田製薬について｜持田製薬株式会社 | 2024-06-18 07:12:12 |
| 4534 | 2 | IR免責事項｜株主・投資家の皆さま｜持田製薬株式会社 | 2024-06-14 11:41:07 |
| 4534 | 2 | 統合報告書｜株主・投資家の皆さま｜持田製薬株式会社 | 2024-06-14 11:41:06 |
| 4534 | 2 | コーポレート・ガバナンス｜株主・投資家の皆さま｜持田製薬株式会社 | 2024-06-14 11:41:04 |
| 4534 | 2 | 株主総会｜株主・投資家の皆さま｜持田製薬株式会社 | 2024-06-14 11:41:03 |
| 4534 | 2 | 株主関連｜株主・投資家の皆さま｜持田製薬株式会社 | 2024-06-14 11:41:02 |
| 4534 | 2 | IRカレンダー｜株主・投資家の皆さま｜持田製薬株式会社 | 2024-06-14 11:41:01 |
| 4534 | 2 | 有価証券報告書｜株主・投資家の皆さま｜持田製薬株式会社 | 2024-06-14 11:41:00 |