| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 3,270 | 3,300 | 3,265 | 3,270 | 15,200 | 25 | 101% | 100% | 52% | ▲ | 101% | 101% | 105% | 98% | 106% |
| 20250311 | 3,260 | 3,320 | 3,245 | 3,300 | 29,700 | 30 | 101% | 101% | 195% | ▲▲ | 102% | 100% | 104% | 99% | 107% |
| 20250312 | 3,270 | 3,335 | 3,270 | 3,335 | 17,700 | 35 | 101% | 102% | 60% | ▲▲▲ | 99% | 99% | 98% | 100% | 108% |
| 20250313 | 3,330 | 3,345 | 3,295 | 3,310 | 18,600 | -25 | 99% | 99% | 105% | ▼ | 99% | 101% | 98% | 99% | 107% |
| 20250314 | 3,295 | 3,305 | 3,265 | 3,270 | 34,900 | -40 | 99% | 99% | 188% | ▼▼ | 100% | 101% | 98% | 98% | 106% |
| 20250317 | 3,270 | 3,300 | 3,270 | 3,285 | 23,100 | 15 | 100% | 100% | 66% | ▲ | 100% | 100% | 95% | 99% | 106% |
| 20250318 | 3,285 | 3,325 | 3,280 | 3,280 | 32,400 | -5 | 100% | 100% | 140% | ▼ | 100% | 102% | 95% | 98% | 106% |
| 20250319 | 3,280 | 3,320 | 3,280 | 3,285 | 17,800 | 5 | 100% | 100% | 55% | ▲ | 101% | 104% | 93% | 99% | 106% |
| 20250321 | 3,285 | 3,320 | 3,280 | 3,315 | 25,900 | 30 | 101% | 101% | 146% | ▲▲ | 97% | 102% | 92% | 99% | 107% |
| 20250324 | 3,335 | 3,335 | 3,235 | 3,240 | 25,600 | -75 | 98% | 97% | 99% | ▼ | 101% | 100% | 94% | 97% | 105% |
| 20250325 | 3,260 | 3,300 | 3,250 | 3,300 | 17,900 | 60 | 102% | 101% | 70% | ▲ | 101% | 97% | 95% | 99% | 106% |
| 20250326 | 3,305 | 3,360 | 3,265 | 3,350 | 54,600 | 50 | 102% | 101% | 305% | ▲▲ | 103% | 97% | 95% | 100% | 107% |
| 20250327 | 3,315 | 3,410 | 3,310 | 3,410 | 40,200 | 60 | 102% | 103% | 74% | ▲▲▲ | 97% | 93% | 93% | 100% | 109% |
| 20250328 | 3,380 | 3,380 | 3,250 | 3,275 | 37,400 | -135 | 96% | 97% | 93% | ▼ | 97% | 95% | 96% | 96% | 105% |
| 20250331 | 3,265 | 3,265 | 3,170 | 3,180 | 32,400 | -95 | 97% | 97% | 87% | ▼▼ | 100% | 94% | 98% | 93% | 100% |
| 20250401 | 3,205 | 3,295 | 3,205 | 3,220 | 25,600 | 40 | 101% | 100% | 79% | ▲ | 97% | 92% | 97% | 94% | 101% |
| 20250402 | 3,235 | 3,245 | 3,130 | 3,130 | 24,600 | -90 | 97% | 97% | 96% | ▼ | 100% | 98% | 101% | 92% | 100% |
| 20250403 | 3,100 | 3,120 | 3,045 | 3,100 | 34,400 | -30 | 99% | 100% | 140% | ▼▼ | 99% | 100% | 103% | 91% | 100% |
| 20250404 | 3,040 | 3,065 | 2,987 | 3,015 | 42,400 | -85 | 97% | 99% | 123% | ▼▼▼ | 101% | 100% | 106% | 88% | 100% |
| 20250408 | 2,953 | 2,997 | 2,920 | 2,980 | 36,500 | -35 | 99% | 101% | 86% | ▼▼▼▼ | 100% | 102% | 109% | 87% | 100% |
| 20250409 | 2,891 | 2,930 | 2,870 | 2,888 | 43,200 | -92 | 97% | 100% | 118% | ▼▼▼▼▼ | 97% | 95% | 100% | 85% | 100% |
| 20250410 | 3,110 | 3,110 | 2,985 | 3,030 | 31,600 | 142 | 105% | 97% | 73% | ▲ | 102% | 103% | 108% | 89% | 105% |
| 20250411 | 2,888 | 2,939 | 2,836 | 2,934 | 35,300 | -96 | 97% | 102% | 112% | ▼ | 100% | 104% | 105% | 86% | 102% |
| 20250414 | 2,950 | 2,976 | 2,930 | 2,955 | 22,900 | 21 | 101% | 100% | 65% | ▲ | 99% | 103% | 104% | 87% | 102% |
| 20250415 | 2,979 | 2,979 | 2,947 | 2,953 | 16,600 | -2 | 100% | 99% | 72% | ▼ | 100% | 104% | 105% | 87% | 102% |
| 20250416 | 2,951 | 2,984 | 2,936 | 2,963 | 16,700 | 10 | 100% | 100% | 101% | ▲ | 100% | 107% | 106% | 87% | 103% |
| 20250417 | 2,931 | 2,951 | 2,931 | 2,942 | 11,800 | -21 | 99% | 100% | 71% | ▼ | 103% | 105% | 104% | 86% | 102% |
| 20250418 | 2,979 | 3,065 | 2,949 | 3,065 | 17,200 | 123 | 104% | 103% | 146% | ▲ | 100% | 102% | 102% | 90% | 106% |
| 20250421 | 3,040 | 3,070 | 3,010 | 3,045 | 15,000 | -20 | 99% | 100% | 87% | ▼ | 101% | 102% | 102% | 89% | 105% |
| 20250422 | 3,045 | 3,110 | 3,045 | 3,075 | 17,600 | 30 | 101% | 101% | 117% | ▲ | 101% | 99% | 99% | 90% | 106% |
| 20250423 | 3,115 | 3,145 | 3,110 | 3,140 | 25,200 | 65 | 102% | 101% | 143% | ▲▲ | 99% | 99% | 97% | 92% | 109% |
| 20250424 | 3,135 | 3,135 | 3,090 | 3,110 | 15,200 | -30 | 99% | 99% | 60% | ▼ | 101% | 100% | 98% | 91% | 108% |
| 20250425 | 3,085 | 3,105 | 3,065 | 3,105 | 17,900 | -5 | 100% | 101% | 118% | ▼▼ | 99% | 99% | 96% | 95% | 108% |
| 20250428 | 3,115 | 3,120 | 3,060 | 3,095 | 73,700 | -10 | 100% | 99% | 412% | ▼▼▼ | 100% | 99% | 96% | 96% | 107% |
| 20250430 | 3,105 | 3,115 | 3,080 | 3,090 | 23,800 | -5 | 100% | 100% | 32% | ▼▼▼▼ | 100% | 101% | 97% | 96% | 107% |
| 20250501 | 3,070 | 3,100 | 3,050 | 3,085 | 16,300 | -5 | 100% | 100% | 68% | ▼▼▼▼▼ | 100% | 100% | 97% | 98% | 107% |
| 20250502 | 3,090 | 3,120 | 3,080 | 3,090 | 17,800 | 5 | 100% | 100% | 109% | ▲ | 100% | 101% | 97% | 98% | 107% |
| 20250507 | 3,070 | 3,080 | 3,050 | 3,070 | 28,100 | -20 | 99% | 100% | 158% | ▼ | 99% | 99% | 97% | 98% | 106% |
| 20250508 | 3,070 | 3,070 | 3,005 | 3,050 | 29,600 | -20 | 99% | 99% | 105% | ▼▼ | 102% | 99% | 98% | 97% | 106% |
| 20250509 | 3,045 | 3,115 | 3,040 | 3,095 | 27,300 | 45 | 101% | 102% | 92% | ▲ | 100% | 97% | 97% | 99% | 107% |
| 20250512 | 3,085 | 3,115 | 3,060 | 3,095 | 36,800 | 0 | 100% | 100% | 135% | -- | 98% | 95% | 96% | 99% | 105% |
| 20250513 | 3,120 | 3,195 | 3,040 | 3,050 | 30,900 | -45 | 99% | 98% | 84% | ▼ | 99% | 98% | 98% | 97% | 104% |
| 20250514 | 3,040 | 3,040 | 2,973 | 3,010 | 41,300 | -40 | 99% | 99% | 134% | ▼▼ | 100% | 99% | 100% | 96% | 102% |
| 20250515 | 2,991 | 3,040 | 2,974 | 2,979 | 22,700 | -31 | 99% | 100% | 55% | ▼▼▼ | 101% | 100% | 101% | 95% | 101% |
| 20250516 | 2,962 | 2,995 | 2,943 | 2,979 | 15,800 | 0 | 100% | 101% | 70% | -- | 101% | 101% | 100% | 95% | 101% |
| 20250519 | 2,960 | 3,005 | 2,952 | 2,975 | 17,000 | -4 | 100% | 101% | 108% | ▼ | 99% | 100% | 100% | 95% | 101% |
| 20250520 | 2,975 | 2,980 | 2,928 | 2,938 | 20,500 | -37 | 99% | 99% | 121% | ▼▼ | 101% | 100% | 100% | 94% | 100% |
| 20250521 | 2,959 | 2,998 | 2,959 | 2,975 | 19,600 | 37 | 101% | 101% | 96% | ▲ | 99% | 101% | 101% | 95% | 101% |
| 20250522 | 2,938 | 2,964 | 2,921 | 2,922 | 26,200 | -53 | 98% | 99% | 134% | ▼ | 101% | 100% | 100% | 93% | 100% |
| 20250523 | 2,956 | 2,993 | 2,941 | 2,976 | 32,600 | 54 | 102% | 101% | 124% | ▲ | 98% | 99% | 0% | 95% | 102% |
| 20250526 | 3,010 | 3,010 | 2,935 | 2,961 | 35,800 | -15 | 99% | 98% | 110% | ▼ | 101% | 102% | 0% | 95% | 101% |
| 20250527 | 2,945 | 2,973 | 2,941 | 2,964 | 10,900 | 3 | 100% | 101% | 30% | ▲ | 99% | 100% | 0% | 95% | 101% |
| 20250528 | 2,973 | 2,984 | 2,939 | 2,940 | 22,800 | -24 | 99% | 99% | 209% | ▼ | 101% | 100% | 0% | 95% | 101% |
| 20250529 | 2,947 | 2,981 | 2,947 | 2,969 | 22,000 | 29 | 101% | 101% | 96% | ▲ | 102% | 101% | 0% | 96% | 102% |
| 20250530 | 2,933 | 2,998 | 2,933 | 2,993 | 27,900 | 24 | 101% | 102% | 127% | ▲▲ | 101% | 101% | 0% | 97% | 102% |
| 20250602 | 2,949 | 2,978 | 2,948 | 2,964 | 17,600 | -29 | 99% | 101% | 63% | ▼ | 99% | 100% | 0% | 96% | 101% |
| 20250603 | 2,964 | 2,964 | 2,932 | 2,938 | 19,100 | -26 | 99% | 99% | 109% | ▼▼ | 100% | 0% | 0% | 95% | 101% |
| 20250604 | 2,938 | 2,979 | 2,938 | 2,949 | 15,600 | 11 | 100% | 100% | 82% | ▲ | 101% | 0% | 0% | 95% | 101% |
| 20250605 | 2,932 | 2,957 | 2,929 | 2,955 | 18,100 | 6 | 100% | 101% | 116% | ▲▲ | 100% | 0% | 0% | 95% | 101% |
| 20250606 | 2,955 | 2,985 | 2,955 | 2,967 | 14,100 | 12 | 100% | 100% | 78% | ▲▲▲ | % | % | % | 96% | 102% |
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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 2,500 | 22,000 | 100 | 12,100 | 2,400 | 9,900 |
| 2025-05-23 | 2,400 | 21,800 | 100 | 11,800 | 2,300 | 10,000 |
| 2025-05-16 | 2,400 | 20,600 | 200 | 11,500 | 2,200 | 9,100 |
| 2025-05-09 | 2,400 | 18,000 | 200 | 9,800 | 2,200 | 8,200 |
| 2025-05-02 | 1,000 | 14,100 | 200 | 6,900 | 800 | 7,200 |
| 2025-04-25 | 800 | 13,700 | 200 | 6,900 | 600 | 6,800 |
| 2025-04-18 | 500 | 14,000 | 100 | 6,900 | 400 | 7,100 |
| 2025-04-11 | 1,000 | 14,100 | 100 | 6,800 | 900 | 7,300 |
| 2025-04-04 | 200 | 20,900 | 100 | 14,400 | 100 | 6,500 |
| 2025-03-28 | 1,200 | 17,200 | 100 | 12,600 | 1,100 | 4,600 |
| 2025-03-21 | 1,800 | 16,800 | 100 | 12,400 | 1,700 | 4,400 |
| 2025-03-14 | 1,700 | 17,200 | 100 | 12,400 | 1,600 | 4,800 |
| 2025-03-07 | 1,400 | 20,500 | 100 | 12,400 | 1,300 | 8,100 |
| 2025-02-28 | 900 | 37,400 | 100 | 23,500 | 800 | 13,900 |
| 2025-02-21 | 400 | 36,200 | 100 | 23,400 | 300 | 12,800 |
| 2025-02-14 | 1,000 | 22,400 | 0 | 16,500 | 1,000 | 5,900 |
| 2025-02-07 | 2,400 | 12,700 | 0 | 8,400 | 2,400 | 4,300 |
| 2025-01-31 | 500 | 10,200 | 0 | 8,500 | 500 | 1,700 |
| 2025-01-24 | 500 | 17,200 | 0 | 10,800 | 500 | 6,400 |
| 2025-01-17 | 700 | 18,800 | 0 | 12,800 | 700 | 6,000 |
| 2025-01-10 | 1,000 | 16,100 | 200 | 10,600 | 800 | 5,500 |
| 2024-12-27 | 2,200 | 6,100 | 400 | 4,800 | 1,800 | 1,300 |
| 2024-12-20 | 1,600 | 6,700 | 400 | 5,300 | 1,200 | 1,400 |
| 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 |
|---|---|---|---|
| 20250512 | 14:00 | 持田薬 | 持田製薬グループ「25-27中期経営計画」について |
| 20250512 | 14:00 | 持田薬 | 2025年3月期 決算短信〔日本基準〕（連結） |
| 20250512 | 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（買収への対応方針）の継続について |
| 20250512 | 14:00 | 持田薬 | 代表取締役および役員の異動に関するお知らせ |
| 20250303 | 14:00 | 持田薬 | 自己株式の消却に関するお知らせ（会社法第178条の規定に基づく自己株式の消却） |
| 20250207 | 14:00 | 持田薬 | 2025年3月期 第3四半期決算短信〔日本基準〕（連結） |
| 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 | 2025-06-08 04:22:20 |
| 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 |