| 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 | 3,515 | 3,545 | 3,470 | 3,535 | 54,300 | 45 | 101% | 101% | 52% | ▲ | 100% | 102% | 109% | 99% | 103% |
| 20240925 | 3,535 | 3,555 | 3,500 | 3,535 | 52,400 | 0 | 100% | 100% | 97% | -- | 102% | 101% | 108% | 99% | 103% |
| 20240926 | 3,560 | 3,620 | 3,560 | 3,615 | 102,100 | 80 | 102% | 102% | 195% | ▲ | 101% | 103% | 109% | 100% | 105% |
| 20240927 | 3,540 | 3,610 | 3,525 | 3,570 | 97,700 | -45 | 99% | 101% | 96% | ▼ | 101% | 105% | 110% | 99% | 104% |
| 20240930 | 3,510 | 3,570 | 3,485 | 3,545 | 76,100 | -25 | 99% | 101% | 78% | ▼▼ | 102% | 107% | 109% | 98% | 103% |
| 20241001 | 3,545 | 3,615 | 3,540 | 3,610 | 52,500 | 65 | 102% | 102% | 69% | ▲ | 99% | 105% | 107% | 100% | 105% |
| 20241002 | 3,610 | 3,625 | 3,550 | 3,560 | 60,700 | -50 | 99% | 99% | 116% | ▼ | 101% | 103% | 106% | 98% | 103% |
| 20241003 | 3,630 | 3,670 | 3,585 | 3,655 | 123,000 | 95 | 103% | 101% | 203% | ▲ | 102% | 103% | 105% | 100% | 106% |
| 20241004 | 3,640 | 3,735 | 3,640 | 3,700 | 81,900 | 45 | 101% | 102% | 67% | ▲▲ | 102% | 102% | 102% | 100% | 108% |
| 20241007 | 3,700 | 3,785 | 3,660 | 3,780 | 107,300 | 80 | 102% | 102% | 131% | ▲▲▲ | 100% | 102% | 102% | 100% | 110% |
| 20241008 | 3,710 | 3,765 | 3,680 | 3,700 | 65,100 | -80 | 98% | 100% | 61% | ▼ | 101% | 102% | 102% | 98% | 108% |
| 20241009 | 3,700 | 3,730 | 3,675 | 3,725 | 71,800 | 25 | 101% | 101% | 110% | ▲ | 101% | 102% | 101% | 99% | 108% |
| 20241010 | 3,725 | 3,750 | 3,715 | 3,750 | 69,600 | 25 | 101% | 101% | 97% | ▲▲ | 101% | 103% | 102% | 99% | 109% |
| 20241011 | 3,720 | 3,760 | 3,710 | 3,760 | 75,700 | 10 | 100% | 101% | 109% | ▲▲▲ | 100% | 102% | 100% | 99% | 109% |
| 20241015 | 3,785 | 3,810 | 3,770 | 3,780 | 57,800 | 20 | 101% | 100% | 76% | ▲▲▲▲ | 101% | 102% | 101% | 100% | 110% |
| 20241016 | 3,755 | 3,830 | 3,755 | 3,785 | 54,000 | 5 | 100% | 101% | 93% | ▲▲▲▲▲ | 101% | 100% | 100% | 100% | 110% |
| 20241017 | 3,790 | 3,830 | 3,790 | 3,815 | 56,600 | 30 | 101% | 101% | 105% | ▲▲▲▲▲▲ | 100% | 98% | 98% | 100% | 109% |
| 20241018 | 3,850 | 3,910 | 3,850 | 3,850 | 71,700 | 35 | 101% | 100% | 127% | ▲▲▲▲▲▲▲ | 100% | 97% | 98% | 100% | 110% |
| 20241021 | 3,850 | 3,865 | 3,830 | 3,835 | 59,200 | -15 | 100% | 100% | 83% | ▼ | 99% | 97% | 97% | 100% | 110% |
| 20241022 | 3,830 | 3,830 | 3,775 | 3,780 | 54,000 | -55 | 99% | 99% | 91% | ▼▼ | 99% | 98% | 98% | 98% | 107% |
| 20241023 | 3,780 | 3,820 | 3,755 | 3,755 | 52,700 | -25 | 99% | 99% | 98% | ▼▼▼ | 100% | 99% | 99% | 98% | 106% |
| 20241024 | 3,740 | 3,760 | 3,705 | 3,750 | 62,300 | -5 | 100% | 100% | 118% | ▼▼▼▼ | 98% | 100% | 99% | 97% | 106% |
| 20241025 | 3,750 | 3,760 | 3,675 | 3,685 | 47,500 | -65 | 98% | 98% | 76% | ▼▼▼▼▼ | 101% | 102% | 101% | 96% | 104% |
| 20241028 | 3,670 | 3,725 | 3,665 | 3,705 | 46,200 | 20 | 101% | 101% | 97% | ▲ | 101% | 103% | 101% | 96% | 105% |
| 20241029 | 3,670 | 3,715 | 3,660 | 3,700 | 43,400 | -5 | 100% | 101% | 94% | ▼ | 100% | 102% | 100% | 96% | 104% |
| 20241030 | 3,705 | 3,740 | 3,690 | 3,715 | 105,800 | 15 | 100% | 100% | 244% | ▲ | 100% | 99% | 99% | 96% | 104% |
| 20241031 | 3,740 | 3,770 | 3,700 | 3,740 | 78,900 | 25 | 101% | 100% | 75% | ▲▲ | 101% | 100% | 100% | 97% | 102% |
| 20241101 | 3,700 | 3,790 | 3,695 | 3,750 | 48,700 | 10 | 100% | 101% | 62% | ▲▲▲ | 102% | 99% | 100% | 97% | 102% |
| 20241105 | 3,715 | 3,780 | 3,690 | 3,780 | 66,100 | 30 | 101% | 102% | 136% | ▲▲▲▲ | 97% | 98% | 99% | 98% | 103% |
| 20241106 | 3,780 | 3,810 | 3,650 | 3,685 | 141,600 | -95 | 97% | 97% | 214% | ▼ | 99% | 100% | 100% | 96% | 100% |
| 20241107 | 3,710 | 3,770 | 3,670 | 3,690 | 121,500 | 5 | 100% | 99% | 86% | ▲ | 99% | 101% | 101% | 96% | 100% |
| 20241108 | 3,685 | 3,715 | 3,610 | 3,660 | 78,200 | -30 | 99% | 99% | 64% | ▼ | 100% | 101% | 102% | 95% | 100% |
| 20241111 | 3,640 | 3,670 | 3,605 | 3,650 | 77,100 | -10 | 100% | 100% | 99% | ▼▼ | 100% | 99% | 101% | 95% | 100% |
| 20241112 | 3,680 | 3,730 | 3,680 | 3,695 | 53,300 | 45 | 101% | 100% | 69% | ▲ | 100% | 98% | 100% | 96% | 101% |
| 20241113 | 3,710 | 3,740 | 3,690 | 3,715 | 54,100 | 20 | 101% | 100% | 102% | ▲▲ | 100% | 100% | 101% | 96% | 102% |
| 20241114 | 3,700 | 3,740 | 3,680 | 3,690 | 38,100 | -25 | 99% | 100% | 70% | ▼ | 98% | 100% | 100% | 96% | 101% |
| 20241115 | 3,710 | 3,710 | 3,640 | 3,650 | 32,900 | -40 | 99% | 98% | 86% | ▼▼ | 101% | 103% | 104% | 95% | 100% |
| 20241118 | 3,580 | 3,650 | 3,540 | 3,625 | 62,300 | -25 | 99% | 101% | 189% | ▼▼▼ | 99% | 100% | 102% | 95% | 100% |
| 20241119 | 3,645 | 3,675 | 3,615 | 3,625 | 37,100 | 0 | 100% | 99% | 60% | -- | 102% | 102% | 101% | 96% | 100% |
| 20241120 | 3,625 | 3,705 | 3,625 | 3,705 | 45,700 | 80 | 102% | 102% | 123% | ▲ | 100% | 100% | 98% | 98% | 102% |
| 20241121 | 3,700 | 3,730 | 3,670 | 3,690 | 36,900 | -15 | 100% | 100% | 81% | ▼ | 99% | 99% | 98% | 98% | 102% |
| 20241122 | 3,680 | 3,725 | 3,625 | 3,655 | 48,300 | -35 | 99% | 99% | 131% | ▼▼ | 97% | 99% | 97% | 97% | 101% |
| 20241125 | 3,695 | 3,725 | 3,545 | 3,600 | 167,700 | -55 | 98% | 97% | 347% | ▼▼▼ | 101% | 101% | 98% | 95% | 100% |
| 20241126 | 3,655 | 3,685 | 3,620 | 3,685 | 54,500 | 85 | 102% | 101% | 32% | ▲ | 99% | 101% | 98% | 97% | 102% |
| 20241127 | 3,670 | 3,670 | 3,580 | 3,630 | 48,700 | -55 | 99% | 99% | 89% | ▼ | 101% | 104% | 100% | 96% | 101% |
| 20241128 | 3,590 | 3,630 | 3,545 | 3,610 | 58,400 | -20 | 99% | 101% | 120% | ▼▼ | 100% | 101% | 97% | 96% | 100% |
| 20241129 | 3,640 | 3,670 | 3,605 | 3,645 | 45,900 | 35 | 101% | 100% | 79% | ▲ | 102% | 99% | 97% | 96% | 101% |
| 20241202 | 3,635 | 3,730 | 3,635 | 3,700 | 81,900 | 55 | 102% | 102% | 178% | ▲▲ | 101% | 97% | 96% | 98% | 103% |
| 20241203 | 3,675 | 3,760 | 3,675 | 3,725 | 71,800 | 25 | 101% | 101% | 88% | ▲▲▲ | 99% | 97% | 95% | 100% | 103% |
| 20241204 | 3,700 | 3,715 | 3,660 | 3,675 | 48,900 | -50 | 99% | 99% | 68% | ▼ | 98% | 97% | 96% | 99% | 102% |
| 20241205 | 3,675 | 3,680 | 3,610 | 3,610 | 50,500 | -65 | 98% | 98% | 103% | ▼▼ | 99% | 100% | 95% | 97% | 100% |
| 20241206 | 3,610 | 3,625 | 3,550 | 3,565 | 54,600 | -45 | 99% | 99% | 108% | ▼▼▼ | 101% | 101% | 0% | 96% | 100% |
| 20241209 | 3,555 | 3,600 | 3,555 | 3,575 | 41,000 | 10 | 100% | 101% | 75% | ▲ | 99% | 98% | 0% | 96% | 100% |
| 20241210 | 3,600 | 3,605 | 3,565 | 3,570 | 47,400 | -5 | 100% | 99% | 116% | ▼ | 100% | 99% | 0% | 96% | 100% |
| 20241211 | 3,580 | 3,605 | 3,570 | 3,575 | 47,500 | 5 | 100% | 100% | 100% | ▲ | 100% | 98% | 0% | 96% | 100% |
| 20241212 | 3,605 | 3,625 | 3,570 | 3,600 | 70,800 | 25 | 101% | 100% | 149% | ▲▲ | 99% | 98% | 0% | 97% | 101% |
| 20241213 | 3,575 | 3,600 | 3,515 | 3,545 | 82,600 | -55 | 98% | 99% | 117% | ▼ | 100% | 99% | 0% | 95% | 100% |
| 20241216 | 3,545 | 3,555 | 3,510 | 3,530 | 42,600 | -15 | 100% | 100% | 52% | ▼▼ | 100% | 98% | 0% | 95% | 100% |
| 20241217 | 3,530 | 3,565 | 3,500 | 3,520 | 45,700 | -10 | 100% | 100% | 107% | ▼▼▼ | 100% | 0% | 0% | 94% | 100% |
| 20241218 | 3,525 | 3,530 | 3,480 | 3,510 | 53,300 | -10 | 100% | 100% | 117% | ▼▼▼▼ | 101% | 0% | 0% | 94% | 100% |
| 20241219 | 3,465 | 3,545 | 3,465 | 3,510 | 47,600 | 0 | 100% | 101% | 89% | -- | 98% | 0% | 0% | 94% | 100% |
| 20241220 | 3,530 | 3,535 | 3,445 | 3,445 | 90,100 | -65 | 98% | 98% | 189% | ▼ | % | % | % | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 10,100 | 14,000 | 6,100 | 7,600 | 4,000 | 6,400 |
| 2024-12-06 | 8,000 | 13,200 | 6,100 | 8,000 | 1,900 | 5,200 |
| 2024-11-29 | 8,200 | 14,400 | 6,100 | 9,200 | 2,100 | 5,200 |
| 2024-11-22 | 8,200 | 10,000 | 6,300 | 8,100 | 1,900 | 1,900 |
| 2024-11-15 | 7,800 | 9,300 | 6,100 | 7,700 | 1,700 | 1,600 |
| 2024-11-08 | 10,500 | 11,600 | 6,100 | 9,200 | 4,400 | 2,400 |
| 2024-11-01 | 10,600 | 10,700 | 7,200 | 8,700 | 3,400 | 2,000 |
| 2024-10-25 | 9,300 | 8,800 | 7,400 | 7,600 | 1,900 | 1,200 |
| 2024-10-18 | 10,800 | 11,100 | 7,200 | 8,700 | 3,600 | 2,400 |
| 2024-10-11 | 9,800 | 9,800 | 7,200 | 7,900 | 2,600 | 1,900 |
| 2024-10-04 | 3,200 | 9,600 | 1,200 | 7,900 | 2,000 | 1,700 |
| 2024-09-27 | 3,300 | 8,600 | 1,200 | 7,400 | 2,100 | 1,200 |
| 2024-09-20 | 2,200 | 12,400 | 1,200 | 9,400 | 1,000 | 3,000 |
| 2024-09-13 | 2,200 | 11,800 | 1,300 | 7,900 | 900 | 3,900 |
| 2024-09-06 | 2,200 | 12,100 | 1,300 | 8,100 | 900 | 4,000 |
| 2024-08-30 | 2,000 | 11,900 | 1,300 | 7,800 | 700 | 4,100 |
| 2024-08-23 | 2,500 | 11,300 | 1,200 | 7,700 | 1,300 | 3,600 |
| 2024-08-16 | 2,300 | 12,700 | 1,300 | 8,400 | 1,000 | 4,300 |
| 2024-08-09 | 1,800 | 14,600 | 1,200 | 8,600 | 600 | 6,000 |
| 2024-08-02 | 2,800 | 21,900 | 1,200 | 11,700 | 1,600 | 10,200 |
| 2024-07-26 | 3,100 | 42,100 | 1,200 | 21,900 | 1,900 | 20,200 |
| 2024-07-19 | 2,100 | 45,400 | 1,300 | 24,100 | 800 | 21,300 |
| 2024-07-12 | 2,200 | 56,300 | 1,300 | 25,700 | 900 | 30,600 |
| 2024-07-05 | 1,800 | 81,700 | 1,300 | 30,100 | 500 | 51,600 |
| 2024-06-28 | 2,300 | 64,400 | 1,400 | 28,500 | 900 | 35,900 |
| 2024-06-21 | 2,100 | 73,400 | 1,400 | 28,300 | 700 | 45,100 |
| 2024-06-14 | 2,100 | 72,000 | 1,300 | 26,800 | 800 | 45,200 |
| 2024-06-07 | 1,900 | 71,400 | 1,300 | 27,800 | 600 | 43,600 |
| 2024-05-31 | 3,100 | 82,500 | 1,300 | 33,600 | 1,800 | 48,900 |
| 2024-05-24 | 4,200 | 77,500 | 1,300 | 32,300 | 2,900 | 45,200 |
| 2024-05-17 | 3,300 | 86,300 | 1,300 | 31,100 | 2,000 | 55,200 |
| 2024-05-10 | 5,000 | 88,100 | 1,400 | 30,900 | 3,600 | 57,200 |
| 2024-05-02 | 3,600 | 18,000 | 1,600 | 9,200 | 2,000 | 8,800 |
| 2024-04-26 | 4,000 | 13,600 | 1,600 | 9,200 | 2,400 | 4,400 |
| 2024-04-19 | 2,400 | 14,800 | 1,600 | 9,200 | 800 | 5,600 |
| 2024-04-12 | 3,300 | 15,800 | 1,600 | 9,700 | 1,700 | 6,100 |
| 2024-04-05 | 2,300 | 15,900 | 1,600 | 10,300 | 700 | 5,600 |
| 2024-03-29 | 1,800 | 16,200 | 1,600 | 10,300 | 200 | 5,900 |
| 2024-03-22 | 2,800 | 21,500 | 1,600 | 13,200 | 1,200 | 8,300 |
| 2024-03-15 | 7,500 | 15,000 | 1,600 | 11,200 | 5,900 | 3,800 |
| 2024-03-08 | 5,400 | 16,800 | 1,500 | 11,400 | 3,900 | 5,400 |
| 2024-03-01 | 2,700 | 36,300 | 1,500 | 29,200 | 1,200 | 7,100 |
| 2024-02-22 | 1,600 | 39,700 | 1,400 | 29,600 | 200 | 10,100 |
| 2024-02-16 | 2,000 | 41,900 | 1,200 | 29,800 | 800 | 12,100 |
| 2024-02-09 | 1,600 | 54,000 | 1,200 | 31,800 | 400 | 22,200 |
| 2024-02-02 | 1,500 | 71,200 | 1,200 | 41,200 | 300 | 30,000 |
| 2024-01-26 | 1,500 | 58,800 | 1,200 | 33,500 | 300 | 25,300 |
| 2024-01-19 | 1,700 | 48,000 | 1,200 | 26,400 | 500 | 21,600 |
| 2024-01-12 | 1,800 | 33,200 | 1,200 | 26,400 | 600 | 6,800 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241106 | 10:00 | キッセイ薬 | 自己株式立会外買付取引（ToSTNeT-3）による自己株式の取得結果及び自己株式の取得終了並びに自己株式の消却に関するお知らせ |
| 20241106 | 16:00 | キッセイ薬 | 2025年3月期 第2四半期(中間期)決算説明会資料 |
| 20241105 | 16:30 | キッセイ薬 | 2025年3月期 第2四半期(中間期)決算短信〔日本基準〕（連結） |
| 20241105 | 16:30 | キッセイ薬 | 2025年3月期 第2四半期(中間期)決算補足資料 |
| 20241105 | 16:30 | キッセイ薬 | 自己株式の取得及び自己株式立会外買付取引（ToSTNeT-3）による自己株式の買付並びに自己株式の消却に関するお知らせ |
| 20240917 | 08:45 | キッセイ薬 | 子宮筋腫治療薬イセルティ（一般名リンザゴリクス）の欧州での新発売のお知らせ |
| 20240909 | 14:00 | キッセイ薬 | リボルナバイオサイエンス社との創薬共同研究契約締結のお知らせ |
| 20240904 | 08:45 | キッセイ薬 | 急性骨髄性白血病用剤「オルタシデニブ」に関する技術導入契約締結のお知らせ |
| 20240730 | 15:00 | キッセイ薬 | 2025年3月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240730 | 15:00 | キッセイ薬 | 2025年3月期 第1四半期決算補足資料 |
| 20240610 | 16:00 | キッセイ薬 | リンザゴリクスのJWファーマ社（韓国）への技術導出契約締結に関するお知らせ |
| 20240508 | 16:00 | キッセイ薬 | 2024年3月期 決算説明会資料 |
| 20240507 | 15:00 | キッセイ薬 | 2024年3月期 決算短信〔日本基準〕（連結） |
| 20240507 | 15:00 | キッセイ薬 | 2024年3月期 決算補足資料 |
| 20240319 | 15:00 | キッセイ薬 | 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 | 15:00 | キッセイ薬 | 自己株式の取得状況に関するお知らせ |
| 20240201 | 15:00 | キッセイ薬 | 自己株式の取得状況に関するお知らせ |
| 20240130 | 15:00 | キッセイ薬 | 2024年3月期 第3四半期決算短信〔日本基準〕（連結） |
| 20240130 | 15:00 | キッセイ薬 | 2024年3月期 第3四半期決算補足資料 |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4547 | 1 | キッセイ薬品工業株式会社 | 2024-12-21 20:20:48 |
| 4547 | 2 | 決算短信 | キッセイ薬品工業株式会社 | 2024-06-28 21:28:39 |
| 4547 | 2 | 株主総会 | 株主・投資家の皆さま | キッセイ薬品工業株式会社 | 2024-06-21 15:28:40 |
| 4547 | 2 | 株主メモ | 株主・投資家の皆さま | キッセイ薬品工業株式会社 | 2024-06-21 15:28:39 |
| 4547 | 2 | 株主情報 | 株主・投資家の皆さま | キッセイ薬品工業株式会社 | 2024-06-21 15:28:38 |
| 4547 | 2 | 株主還元 | 株主・投資家の皆さま | キッセイ薬品工業株式会社 | 2024-06-21 15:28:37 |
| 4547 | 2 | 社長メッセージ | 株主・投資家の皆さま | キッセイ薬品工業株式会社 | 2024-06-18 07:12:40 |
| 4547 | 2 | 株主・投資家の皆さま | キッセイ薬品工業株式会社 | 2024-06-18 07:12:38 |
| 4547 | 2 | IRカレンダー | 株主・投資家の皆さま | キッセイ薬品工業株式会社 | 2024-06-15 12:45:40 |
| 4547 | 2 | IRライブラリ | キッセイ薬品工業株式会社 | 2024-06-15 12:45:39 |