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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20241007 | 2,342 | 2,342 | 2,316 | 2,333 | 9,200 | 17 | 101% | 100% | 130% | ▲▲▲ | 100% | 101% | 116% | 100% | 108% |
20241008 | 2,331 | 2,334 | 2,308 | 2,325 | 5,700 | -8 | 100% | 100% | 62% | ▼ | 100% | 101% | 117% | 100% | 108% |
20241009 | 2,334 | 2,334 | 2,305 | 2,333 | 7,700 | 8 | 100% | 100% | 135% | ▲ | 100% | 102% | 117% | 100% | 108% |
20241010 | 2,333 | 2,335 | 2,302 | 2,335 | 4,500 | 2 | 100% | 100% | 58% | ▲▲ | 100% | 104% | 116% | 100% | 108% |
20241011 | 2,335 | 2,365 | 2,312 | 2,333 | 15,900 | -2 | 100% | 100% | 353% | ▼ | 100% | 104% | 115% | 100% | 107% |
20241015 | 2,357 | 2,370 | 2,334 | 2,361 | 7,900 | 28 | 101% | 100% | 50% | ▲ | 100% | 104% | 116% | 100% | 109% |
20241016 | 2,352 | 2,384 | 2,326 | 2,356 | 13,300 | -5 | 100% | 100% | 168% | ▼ | 100% | 101% | 115% | 100% | 109% |
20241017 | 2,361 | 2,389 | 2,361 | 2,372 | 10,600 | 16 | 101% | 100% | 80% | ▲ | 102% | 99% | 114% | 100% | 108% |
20241018 | 2,386 | 2,430 | 2,386 | 2,423 | 15,500 | 51 | 102% | 102% | 146% | ▲▲ | 100% | 97% | 112% | 100% | 110% |
20241021 | 2,430 | 2,470 | 2,413 | 2,441 | 20,800 | 18 | 101% | 100% | 134% | ▲▲▲ | 98% | 99% | 111% | 100% | 109% |
20241022 | 2,443 | 2,448 | 2,385 | 2,385 | 18,300 | -56 | 98% | 98% | 88% | ▼ | 98% | 102% | 113% | 98% | 106% |
20241023 | 2,402 | 2,410 | 2,361 | 2,361 | 9,700 | -24 | 99% | 98% | 53% | ▼▼ | 100% | 106% | 115% | 97% | 105% |
20241024 | 2,352 | 2,391 | 2,352 | 2,360 | 12,400 | -1 | 100% | 100% | 128% | ▼▼▼ | 98% | 107% | 113% | 97% | 105% |
20241025 | 2,385 | 2,385 | 2,336 | 2,349 | 9,700 | -11 | 100% | 98% | 78% | ▼▼▼▼ | 102% | 108% | 114% | 96% | 105% |
20241028 | 2,366 | 2,415 | 2,366 | 2,415 | 13,500 | 66 | 103% | 102% | 139% | ▲ | 102% | 112% | 112% | 99% | 107% |
20241029 | 2,415 | 2,456 | 2,399 | 2,454 | 14,900 | 39 | 102% | 102% | 110% | ▲▲ | 101% | 109% | 109% | 100% | 108% |
20241030 | 2,473 | 2,490 | 2,458 | 2,490 | 83,600 | 36 | 101% | 101% | 561% | ▲▲▲ | 102% | 109% | 108% | 100% | 110% |
20241031 | 2,500 | 2,557 | 2,490 | 2,548 | 30,900 | 58 | 102% | 102% | 37% | ▲▲▲▲ | 100% | 107% | 106% | 100% | 110% |
20241101 | 2,547 | 2,565 | 2,536 | 2,551 | 9,100 | 3 | 100% | 100% | 29% | ▲▲▲▲▲ | 96% | 97% | 96% | 100% | 110% |
20241105 | 2,797 | 2,806 | 2,627 | 2,699 | 150,400 | 148 | 106% | 96% | 1653% | ▲▲▲▲▲▲ | 99% | 100% | 100% | 100% | 116% |
20241106 | 2,650 | 2,689 | 2,609 | 2,630 | 28,800 | -69 | 97% | 99% | 19% | ▼ | 103% | 101% | 101% | 97% | 113% |
20241107 | 2,645 | 2,739 | 2,630 | 2,720 | 31,200 | 90 | 103% | 103% | 108% | ▲ | 100% | 98% | 98% | 100% | 117% |
20241108 | 2,711 | 2,719 | 2,667 | 2,715 | 18,800 | -5 | 100% | 100% | 60% | ▼ | 98% | 97% | 97% | 100% | 116% |
20241111 | 2,719 | 2,858 | 2,610 | 2,652 | 234,100 | -63 | 98% | 98% | 1245% | ▼▼ | 97% | 98% | 98% | 98% | 114% |
20241112 | 2,700 | 2,735 | 2,630 | 2,631 | 51,800 | -21 | 99% | 97% | 22% | ▼▼▼ | 101% | 103% | 100% | 97% | 112% |
20241113 | 2,623 | 2,677 | 2,590 | 2,662 | 26,500 | 31 | 101% | 101% | 51% | ▲ | 99% | 101% | 99% | 98% | 113% |
20241114 | 2,672 | 2,709 | 2,633 | 2,633 | 17,300 | -29 | 99% | 99% | 65% | ▼ | 100% | 99% | 98% | 97% | 112% |
20241115 | 2,650 | 2,666 | 2,602 | 2,651 | 22,600 | 18 | 101% | 100% | 131% | ▲ | 101% | 101% | 99% | 97% | 113% |
20241118 | 2,624 | 2,658 | 2,611 | 2,658 | 14,400 | 7 | 100% | 101% | 64% | ▲▲ | 102% | 100% | 98% | 98% | 113% |
20241119 | 2,658 | 2,700 | 2,658 | 2,698 | 12,000 | 40 | 102% | 102% | 83% | ▲▲▲ | 97% | 98% | 97% | 99% | 115% |
20241120 | 2,685 | 2,688 | 2,613 | 2,613 | 12,200 | -85 | 97% | 97% | 102% | ▼ | 100% | 100% | 100% | 96% | 111% |
20241121 | 2,613 | 2,637 | 2,601 | 2,607 | 8,000 | -6 | 100% | 100% | 66% | ▼▼ | 103% | 102% | 100% | 96% | 111% |
20241122 | 2,595 | 2,662 | 2,595 | 2,660 | 12,000 | 53 | 102% | 103% | 150% | ▲ | 99% | 100% | 99% | 98% | 113% |
20241125 | 2,644 | 2,673 | 2,620 | 2,620 | 11,500 | -40 | 98% | 99% | 96% | ▼ | 100% | 100% | 100% | 96% | 108% |
20241126 | 2,611 | 2,644 | 2,602 | 2,616 | 7,900 | -4 | 100% | 100% | 69% | ▼▼ | 99% | 98% | 99% | 96% | 107% |
20241127 | 2,635 | 2,645 | 2,593 | 2,596 | 10,400 | -20 | 99% | 99% | 132% | ▼▼▼ | 102% | 100% | 101% | 95% | 104% |
20241128 | 2,594 | 2,634 | 2,594 | 2,634 | 7,600 | 38 | 101% | 102% | 73% | ▲ | 99% | 97% | 99% | 97% | 103% |
20241129 | 2,635 | 2,639 | 2,597 | 2,600 | 8,300 | -34 | 99% | 99% | 109% | ▼ | 100% | 98% | 100% | 96% | 102% |
20241202 | 2,598 | 2,609 | 2,571 | 2,595 | 11,000 | -5 | 100% | 100% | 133% | ▼▼ | 100% | 97% | 100% | 95% | 100% |
20241203 | 2,588 | 2,622 | 2,588 | 2,588 | 10,200 | -7 | 100% | 100% | 93% | ▼▼▼ | 99% | 97% | 101% | 95% | 100% |
20241204 | 2,576 | 2,583 | 2,532 | 2,555 | 20,300 | -33 | 99% | 99% | 199% | ▼▼▼▼ | 100% | 97% | 101% | 94% | 100% |
20241205 | 2,555 | 2,555 | 2,525 | 2,544 | 10,600 | -11 | 100% | 100% | 52% | ▼▼▼▼▼ | 98% | 99% | 101% | 94% | 100% |
20241206 | 2,549 | 2,549 | 2,486 | 2,490 | 14,900 | -54 | 98% | 98% | 141% | ▼▼▼▼▼▼ | 100% | 101% | 102% | 92% | 100% |
20241209 | 2,498 | 2,525 | 2,491 | 2,501 | 10,000 | 11 | 100% | 100% | 67% | ▲ | 98% | 103% | 101% | 93% | 100% |
20241210 | 2,528 | 2,528 | 2,481 | 2,482 | 8,900 | -19 | 99% | 98% | 89% | ▼ | 100% | 104% | 102% | 92% | 100% |
20241211 | 2,500 | 2,500 | 2,462 | 2,489 | 17,000 | 7 | 100% | 100% | 191% | ▲ | 100% | 103% | 101% | 92% | 100% |
20241212 | 2,507 | 2,522 | 2,500 | 2,516 | 11,700 | 27 | 101% | 100% | 69% | ▲▲ | 102% | 105% | 103% | 93% | 101% |
20241213 | 2,478 | 2,537 | 2,478 | 2,529 | 17,000 | 13 | 101% | 102% | 145% | ▲▲▲ | 102% | 101% | 99% | 94% | 102% |
20241216 | 2,560 | 2,615 | 2,540 | 2,607 | 25,600 | 78 | 103% | 102% | 151% | ▲▲▲▲ | 98% | 98% | 0% | 97% | 105% |
20241217 | 2,615 | 2,620 | 2,556 | 2,570 | 14,500 | -37 | 99% | 98% | 57% | ▼ | 101% | 99% | 0% | 97% | 104% |
20241218 | 2,562 | 2,613 | 2,562 | 2,576 | 11,300 | 6 | 100% | 101% | 78% | ▲ | 101% | 99% | 0% | 97% | 104% |
20241219 | 2,553 | 2,612 | 2,553 | 2,590 | 9,000 | 14 | 101% | 101% | 80% | ▲▲ | 98% | 97% | 0% | 97% | 104% |
20241220 | 2,616 | 2,621 | 2,567 | 2,567 | 26,000 | -23 | 99% | 98% | 289% | ▼ | 99% | 99% | 0% | 97% | 103% |
20241223 | 2,571 | 2,581 | 2,541 | 2,541 | 5,500 | -26 | 99% | 99% | 21% | ▼▼ | 99% | 99% | 0% | 96% | 102% |
20241224 | 2,559 | 2,570 | 2,521 | 2,534 | 5,900 | -7 | 100% | 99% | 107% | ▼▼▼ | 99% | 101% | 0% | 96% | 102% |
20241225 | 2,525 | 2,535 | 2,440 | 2,509 | 20,600 | -25 | 99% | 99% | 349% | ▼▼▼▼ | 101% | 0% | 0% | 95% | 101% |
20241226 | 2,502 | 2,535 | 2,501 | 2,535 | 18,600 | 26 | 101% | 101% | 90% | ▲ | 100% | 0% | 0% | 97% | 102% |
20241227 | 2,538 | 2,558 | 2,500 | 2,528 | 22,400 | -7 | 100% | 100% | 120% | ▼ | 100% | 0% | 0% | 97% | 102% |
20241230 | 2,533 | 2,550 | 2,493 | 2,542 | 11,400 | 14 | 101% | 100% | 51% | ▲ | % | % | % | 98% | 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 |
---|---|---|---|---|---|---|
2024-12-20 | 3,000 | 78,100 | 400 | 32,100 | 2,600 | 46,000 |
2024-12-13 | 3,700 | 85,300 | 400 | 34,100 | 3,300 | 51,200 |
2024-12-06 | 2,900 | 83,500 | 400 | 31,300 | 2,500 | 52,200 |
2024-11-29 | 3,900 | 85,500 | 400 | 28,800 | 3,500 | 56,700 |
2024-11-22 | 3,700 | 83,600 | 400 | 26,500 | 3,300 | 57,100 |
2024-11-15 | 6,100 | 82,100 | 400 | 24,400 | 5,700 | 57,700 |
2024-11-08 | 4,300 | 47,800 | 400 | 16,000 | 3,900 | 31,800 |
2024-11-01 | 3,600 | 43,400 | 400 | 11,100 | 3,200 | 32,300 |
2024-10-25 | 3,400 | 34,600 | 400 | 9,400 | 3,000 | 25,200 |
2024-10-18 | 2,400 | 29,800 | 400 | 10,600 | 2,000 | 19,200 |
2024-10-11 | 2,300 | 25,900 | 400 | 11,700 | 1,900 | 14,200 |
2024-10-04 | 2,700 | 25,900 | 400 | 12,400 | 2,300 | 13,500 |
2024-09-27 | 2,900 | 25,600 | 400 | 11,900 | 2,500 | 13,700 |
2024-09-20 | 2,600 | 28,600 | 1,000 | 11,600 | 1,600 | 17,000 |
2024-09-13 | 2,800 | 29,500 | 700 | 11,700 | 2,100 | 17,800 |
2024-09-06 | 1,400 | 26,800 | 100 | 12,300 | 1,300 | 14,500 |
2024-08-30 | 1,500 | 22,800 | 100 | 11,800 | 1,400 | 11,000 |
2024-08-23 | 3,100 | 24,800 | 100 | 11,400 | 3,000 | 13,400 |
2024-08-16 | 1,600 | 24,700 | 100 | 11,200 | 1,500 | 13,500 |
2024-08-09 | 1,700 | 32,600 | 100 | 10,400 | 1,600 | 22,200 |
2024-08-02 | 3,300 | 19,000 | 100 | 8,500 | 3,200 | 10,500 |
2024-07-26 | 3,800 | 17,000 | 100 | 9,200 | 3,700 | 7,800 |
2024-07-19 | 4,400 | 18,900 | 100 | 10,700 | 4,300 | 8,200 |
2024-07-12 | 5,000 | 13,300 | 100 | 8,300 | 4,900 | 5,000 |
2024-07-05 | 4,700 | 13,300 | 100 | 9,800 | 4,600 | 3,500 |
2024-06-28 | 4,600 | 18,000 | 100 | 14,100 | 4,500 | 3,900 |
2024-06-21 | 4,400 | 17,400 | 100 | 10,300 | 4,300 | 7,100 |
2024-06-14 | 4,400 | 23,400 | 100 | 12,100 | 4,300 | 11,300 |
2024-06-07 | 4,700 | 23,900 | 100 | 12,600 | 4,600 | 11,300 |
2024-05-31 | 5,600 | 22,900 | 100 | 10,500 | 5,500 | 12,400 |
2024-05-24 | 5,900 | 22,000 | 100 | 10,900 | 5,800 | 11,100 |
2024-05-17 | 7,000 | 25,200 | 100 | 9,800 | 6,900 | 15,400 |
2024-05-10 | 7,300 | 25,600 | 100 | 10,000 | 7,200 | 15,600 |
2024-05-02 | 5,300 | 17,100 | 100 | 9,800 | 5,200 | 7,300 |
2024-04-26 | 3,500 | 18,800 | 100 | 10,400 | 3,400 | 8,400 |
2024-04-19 | 5,900 | 22,200 | 0 | 11,600 | 5,900 | 10,600 |
2024-04-12 | 7,600 | 20,800 | 0 | 12,400 | 7,600 | 8,400 |
2024-04-05 | 9,500 | 19,700 | 0 | 10,700 | 9,500 | 9,000 |
2024-03-29 | 14,400 | 19,100 | 1,500 | 9,700 | 12,900 | 9,400 |
2024-03-22 | 90,200 | 19,400 | 72,100 | 9,700 | 18,100 | 9,700 |
2024-03-15 | 64,400 | 22,800 | 48,000 | 11,400 | 16,400 | 11,400 |
2024-03-08 | 43,600 | 25,400 | 30,400 | 11,400 | 13,200 | 14,000 |
2024-03-01 | 17,000 | 28,000 | 5,100 | 13,500 | 11,900 | 14,500 |
2024-02-22 | 13,600 | 47,800 | 2,700 | 29,400 | 10,900 | 18,400 |
2024-02-16 | 15,000 | 51,100 | 2,700 | 30,700 | 12,300 | 20,400 |
2024-02-09 | 20,000 | 59,600 | 2,700 | 34,600 | 17,300 | 25,000 |
2024-02-02 | 17,700 | 63,000 | 2,700 | 36,900 | 15,000 | 26,100 |
2024-01-26 | 20,900 | 66,100 | 2,700 | 39,300 | 18,200 | 26,800 |
2024-01-19 | 11,300 | 94,500 | 1,700 | 63,100 | 9,600 | 31,400 |
2024-01-12 | 1,000 | 59,000 | 0 | 27,800 | 1,000 | 31,200 |
機関空売り情報
TDnet更新情報
報告日 | strtime | 銘柄 | タイトル |
---|---|---|---|
20241111 | 13:40 | 扶桑薬 | 2025年3月期第2四半期(中間期)決算短信〔日本基準〕(非連結) |
20241111 | 13:40 | 扶桑薬 | 業績予想の修正及び期末配当予想の修正(増配)に関するお知らせ |
20241101 | 16:00 | 扶桑薬 | 業績予想の修正に関するお知らせ |
20240808 | 13:40 | 扶桑薬 | 2025年3月期第1四半期決算短信〔日本基準〕(非連結) |
20240626 | 15:00 | 扶桑薬 | 中期経営戦略の公表延期に関するお知らせ |
20240514 | 09:05 | 扶桑薬 | (訂正)「シンジケートローン契約締結に関するお知らせ」の一部訂正について |
20240513 | 17:00 | 扶桑薬 | シンジケートローン契約締結に関するお知らせ |
20240510 | 13:40 | 扶桑薬 | 2024年3月期決算短信〔日本基準〕(非連結) |
20240510 | 13:40 | 扶桑薬 | プライム市場上場維持基準への適合に向けた計画に基づく進捗状況(適合)について |
20240510 | 13:40 | 扶桑薬 | 当社株式の大量取得行為に関する対応策(買収防衛策)の非継続に関するお知らせ |
20240327 | 17:00 | 扶桑薬 | 従業員持株会向け譲渡制限付株式インセンティブとしての自己株式の処分の払込完了及び一部失権に関するお知らせ |
20240327 | 15:30 | 扶桑薬 | 当社に対する特許権侵害差止等請求訴訟の請求拡張の申立てに関するお知らせ |
20240213 | 13:40 | 扶桑薬 | 2024年3月期第3四半期決算短信〔日本基準〕(非連結) |
20240117 | 16:00 | 扶桑薬 | 従業員持株会向け譲渡制限付株式インセンティブとしての自己株式の処分に関するお知らせ |
20240115 | 13:00 | 扶桑薬 | 株主優待制度の新設に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
4538 | 1 | 扶桑薬品工業株式会社|生命支えて、生命育む | 2025-01-05 05:28:51 |
4538 | 2 | 株主メモ|扶桑薬品工業株式会社 | 2024-06-21 14:43:31 |
4538 | 2 | 株主優待|扶桑薬品工業株式会社 | 2024-06-21 14:43:29 |
4538 | 2 | 株主‧投資家の皆さま|扶桑薬品工業株式会社 | 2024-06-18 07:12:13 |
4538 | 2 | IR資料室|扶桑薬品工業株式会社 | 2024-06-14 16:54:05 |
4538 | 2 | IRニュース|扶桑薬品工業株式会社 | 2024-06-14 16:54:03 |
4538 | 3 | お知らせ|体外受精関連製品|医療関係者向け情報サイト|扶桑薬品工業株式会社 | 2024-06-14 16:54:08 |
4538 | 3 | お知らせ|医薬品・医療機器|医療関係者向け情報サイト|扶桑薬品工業株式会社 | 2024-06-14 16:54:07 |
4538 | 3 | お知らせ|扶桑薬品工業株式会社 | 2024-06-14 16:54:02 |
4538 | 3 | お知らせ|扶桑薬品工業株式会社 | 2024-06-14 08:47:34 |