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 | 3,680 | 3,685 | 3,620 | 3,665 | 53,100 | -5 | 100% | 100% | 116% | ▼▼ | 99% | 105% | 108% | 99% | 103% |
20250311 | 3,640 | 3,660 | 3,565 | 3,620 | 93,600 | -45 | 99% | 99% | 176% | ▼▼▼ | 104% | 108% | 111% | 97% | 101% |
20250312 | 3,555 | 3,715 | 3,555 | 3,700 | 76,600 | 80 | 102% | 104% | 82% | ▲ | 101% | 104% | 105% | 99% | 103% |
20250313 | 3,710 | 3,800 | 3,705 | 3,765 | 69,300 | 65 | 102% | 101% | 90% | ▲▲ | 101% | 103% | 103% | 100% | 105% |
20250314 | 3,730 | 3,785 | 3,730 | 3,765 | 58,100 | 0 | 100% | 101% | 84% | -- | 102% | 103% | 102% | 100% | 105% |
20250317 | 3,750 | 3,815 | 3,695 | 3,815 | 60,200 | 50 | 101% | 102% | 104% | ▲ | 100% | 101% | 99% | 100% | 106% |
20250318 | 3,825 | 3,870 | 3,800 | 3,825 | 76,800 | 10 | 100% | 100% | 128% | ▲▲ | 102% | 104% | 100% | 100% | 106% |
20250319 | 3,755 | 3,860 | 3,755 | 3,845 | 83,700 | 20 | 101% | 102% | 109% | ▲▲▲ | 101% | 104% | 98% | 100% | 107% |
20250321 | 3,800 | 3,840 | 3,800 | 3,825 | 55,200 | -20 | 99% | 101% | 66% | ▼ | 101% | 102% | 98% | 99% | 106% |
20250324 | 3,840 | 3,880 | 3,825 | 3,865 | 53,200 | 40 | 101% | 101% | 96% | ▲ | 100% | 101% | 99% | 100% | 107% |
20250325 | 3,865 | 3,890 | 3,805 | 3,880 | 61,600 | 15 | 100% | 100% | 116% | ▲▲ | 101% | 99% | 99% | 100% | 107% |
20250326 | 3,865 | 3,910 | 3,855 | 3,905 | 78,300 | 25 | 101% | 101% | 127% | ▲▲▲ | 101% | 98% | 99% | 100% | 108% |
20250327 | 3,880 | 3,940 | 3,875 | 3,935 | 125,900 | 30 | 101% | 101% | 161% | ▲▲▲▲ | 99% | 96% | 98% | 100% | 109% |
20250328 | 3,930 | 3,940 | 3,875 | 3,890 | 88,900 | -45 | 99% | 99% | 71% | ▼ | 100% | 98% | 100% | 99% | 107% |
20250331 | 3,845 | 3,880 | 3,755 | 3,845 | 99,000 | -45 | 99% | 100% | 111% | ▼▼ | 99% | 96% | 99% | 98% | 106% |
20250401 | 3,865 | 3,865 | 3,805 | 3,815 | 63,300 | -30 | 99% | 99% | 64% | ▼▼▼ | 99% | 96% | 101% | 97% | 105% |
20250402 | 3,805 | 3,810 | 3,740 | 3,770 | 66,600 | -45 | 99% | 99% | 105% | ▼▼▼▼ | 103% | 101% | 105% | 96% | 104% |
20250403 | 3,645 | 3,800 | 3,630 | 3,765 | 101,300 | -5 | 100% | 103% | 152% | ▼▼▼▼▼ | 97% | 96% | 100% | 96% | 104% |
20250404 | 3,835 | 3,835 | 3,705 | 3,715 | 156,200 | -50 | 99% | 97% | 154% | ▼▼▼▼▼▼ | 99% | 99% | 104% | 94% | 103% |
20250408 | 3,690 | 3,690 | 3,575 | 3,650 | 118,800 | -65 | 98% | 99% | 76% | ▼▼▼▼▼▼▼ | 100% | 101% | 116% | 93% | 101% |
20250409 | 3,595 | 3,680 | 3,560 | 3,590 | 107,600 | -60 | 98% | 100% | 91% | ▼▼▼▼▼▼▼▼ | 100% | 99% | 114% | 91% | 100% |
20250410 | 3,660 | 3,695 | 3,630 | 3,675 | 130,400 | 85 | 102% | 100% | 121% | ▲ | 100% | 102% | 117% | 93% | 102% |
20250411 | 3,540 | 3,550 | 3,480 | 3,540 | 86,000 | -135 | 96% | 100% | 66% | ▼ | 101% | 103% | 115% | 90% | 100% |
20250414 | 3,600 | 3,675 | 3,590 | 3,635 | 68,900 | 95 | 103% | 101% | 80% | ▲ | 100% | 104% | 114% | 92% | 103% |
20250415 | 3,650 | 3,670 | 3,630 | 3,635 | 38,900 | 0 | 100% | 100% | 56% | -- | 98% | 106% | 114% | 92% | 103% |
20250416 | 3,635 | 3,645 | 3,560 | 3,580 | 71,700 | -55 | 98% | 98% | 184% | ▼ | 100% | 107% | 116% | 91% | 101% |
20250417 | 3,580 | 3,600 | 3,560 | 3,595 | 47,600 | 15 | 100% | 100% | 66% | ▲ | 102% | 105% | 114% | 91% | 102% |
20250418 | 3,650 | 3,740 | 3,615 | 3,710 | 73,000 | 115 | 103% | 102% | 153% | ▲▲ | 101% | 101% | 111% | 94% | 105% |
20250421 | 3,730 | 3,795 | 3,715 | 3,780 | 58,800 | 70 | 102% | 101% | 81% | ▲▲▲ | 101% | 98% | 110% | 96% | 107% |
20250422 | 3,790 | 3,890 | 3,785 | 3,835 | 77,000 | 55 | 101% | 101% | 131% | ▲▲▲▲ | 100% | 97% | 105% | 97% | 108% |
20250423 | 3,850 | 3,860 | 3,815 | 3,845 | 58,200 | 10 | 100% | 100% | 76% | ▲▲▲▲▲ | 98% | 99% | 102% | 98% | 109% |
20250424 | 3,850 | 3,895 | 3,775 | 3,775 | 67,700 | -70 | 98% | 98% | 116% | ▼ | 99% | 100% | 103% | 96% | 107% |
20250425 | 3,780 | 3,795 | 3,720 | 3,725 | 38,900 | -50 | 99% | 99% | 57% | ▼▼ | 100% | 103% | 105% | 96% | 105% |
20250428 | 3,715 | 3,745 | 3,690 | 3,700 | 66,500 | -25 | 99% | 100% | 171% | ▼▼▼ | 100% | 106% | 106% | 96% | 105% |
20250430 | 3,750 | 3,755 | 3,705 | 3,745 | 76,800 | 45 | 101% | 100% | 115% | ▲ | 101% | 110% | 114% | 97% | 106% |
20250501 | 3,770 | 3,795 | 3,750 | 3,795 | 61,300 | 50 | 101% | 101% | 80% | ▲▲ | 100% | 109% | 113% | 99% | 107% |
20250502 | 3,795 | 3,830 | 3,775 | 3,795 | 75,200 | 0 | 100% | 100% | 123% | -- | 100% | 106% | 113% | 99% | 107% |
20250507 | 3,795 | 3,835 | 3,750 | 3,810 | 115,200 | 15 | 100% | 100% | 153% | ▲ | 95% | 94% | 102% | 99% | 108% |
20250508 | 4,200 | 4,200 | 3,880 | 3,975 | 659,300 | 165 | 104% | 95% | 572% | ▲▲ | 105% | 96% | 109% | 100% | 112% |
20250509 | 3,940 | 4,215 | 3,930 | 4,155 | 227,500 | 180 | 105% | 105% | 35% | ▲▲▲ | 98% | 93% | 104% | 100% | 117% |
20250512 | 4,110 | 4,135 | 3,925 | 4,025 | 161,100 | -130 | 97% | 98% | 71% | ▼ | 98% | 96% | 106% | 97% | 114% |
20250513 | 4,040 | 4,045 | 3,920 | 3,940 | 154,300 | -85 | 98% | 98% | 96% | ▼▼ | 97% | 100% | 110% | 95% | 111% |
20250514 | 3,905 | 3,960 | 3,750 | 3,780 | 114,400 | -160 | 96% | 97% | 74% | ▼▼▼ | 100% | 103% | 113% | 91% | 106% |
20250515 | 3,780 | 3,820 | 3,760 | 3,785 | 69,900 | 5 | 100% | 100% | 61% | ▲ | 100% | 102% | 112% | 91% | 106% |
20250516 | 3,820 | 3,860 | 3,770 | 3,805 | 93,400 | 20 | 101% | 100% | 134% | ▲▲ | 102% | 101% | 110% | 92% | 106% |
20250519 | 3,835 | 3,915 | 3,815 | 3,895 | 97,500 | 90 | 102% | 102% | 104% | ▲▲▲ | 99% | 99% | 108% | 94% | 108% |
20250520 | 3,930 | 3,935 | 3,870 | 3,885 | 65,400 | -10 | 100% | 99% | 67% | ▼ | 100% | 100% | 109% | 94% | 105% |
20250521 | 3,885 | 3,920 | 3,850 | 3,890 | 62,200 | 5 | 100% | 100% | 95% | ▲ | 100% | 102% | 109% | 94% | 105% |
20250522 | 3,850 | 3,885 | 3,840 | 3,865 | 55,800 | -25 | 99% | 100% | 90% | ▼ | 100% | 102% | 108% | 93% | 104% |
20250523 | 3,865 | 3,890 | 3,840 | 3,855 | 69,200 | -10 | 100% | 100% | 124% | ▼▼ | 100% | 110% | 0% | 93% | 104% |
20250526 | 3,900 | 3,960 | 3,890 | 3,890 | 63,200 | 35 | 101% | 100% | 91% | ▲ | 100% | 111% | 0% | 94% | 105% |
20250527 | 3,875 | 3,915 | 3,875 | 3,890 | 41,200 | 0 | 100% | 100% | 65% | -- | 99% | 107% | 0% | 94% | 105% |
20250528 | 3,940 | 3,985 | 3,900 | 3,915 | 79,400 | 25 | 101% | 99% | 193% | ▲ | 101% | 108% | 0% | 94% | 106% |
20250529 | 3,915 | 3,985 | 3,900 | 3,960 | 73,000 | 45 | 101% | 101% | 92% | ▲▲ | 106% | 105% | 0% | 95% | 106% |
20250530 | 4,050 | 4,300 | 4,050 | 4,290 | 296,000 | 330 | 108% | 106% | 405% | ▲▲▲ | 99% | 99% | 0% | 100% | 113% |
20250602 | 4,250 | 4,285 | 4,190 | 4,225 | 169,600 | -65 | 98% | 99% | 57% | ▼ | 100% | 99% | 0% | 98% | 112% |
20250603 | 4,230 | 4,260 | 4,185 | 4,230 | 110,100 | 5 | 100% | 100% | 65% | ▲ | 101% | 0% | 0% | 99% | 112% |
20250604 | 4,190 | 4,290 | 4,180 | 4,235 | 67,500 | 5 | 100% | 101% | 61% | ▲▲ | 99% | 0% | 0% | 99% | 112% |
20250605 | 4,235 | 4,235 | 4,175 | 4,200 | 44,300 | -35 | 99% | 99% | 66% | ▼ | 98% | 0% | 0% | 98% | 111% |
20250606 | 4,255 | 4,255 | 4,145 | 4,170 | 59,300 | -30 | 99% | 98% | 134% | ▼▼ | % | % | % | 97% | 110% |
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 | 23,100 | 19,600 | 7,600 | 7,900 | 15,500 | 11,700 |
2025-05-23 | 8,300 | 35,700 | 6,400 | 7,800 | 1,900 | 27,900 |
2025-05-16 | 7,500 | 35,200 | 6,400 | 9,100 | 1,100 | 26,100 |
2025-05-09 | 12,600 | 27,000 | 6,700 | 8,900 | 5,900 | 18,100 |
2025-05-02 | 7,200 | 33,000 | 6,200 | 8,800 | 1,000 | 24,200 |
2025-04-25 | 7,000 | 25,100 | 6,100 | 7,800 | 900 | 17,300 |
2025-04-18 | 7,200 | 24,700 | 6,100 | 8,000 | 1,100 | 16,700 |
2025-04-11 | 7,700 | 26,400 | 6,200 | 8,500 | 1,500 | 17,900 |
2025-04-04 | 7,700 | 19,400 | 6,100 | 8,000 | 1,600 | 11,400 |
2025-03-28 | 7,900 | 40,200 | 6,100 | 9,000 | 1,800 | 31,200 |
2025-03-21 | 7,600 | 42,300 | 6,100 | 8,300 | 1,500 | 34,000 |
2025-03-14 | 7,500 | 43,000 | 6,100 | 7,100 | 1,400 | 35,900 |
2025-03-07 | 7,100 | 47,600 | 6,100 | 7,500 | 1,000 | 40,100 |
2025-02-28 | 7,200 | 30,100 | 6,100 | 7,700 | 1,100 | 22,400 |
2025-02-21 | 7,600 | 26,700 | 6,100 | 7,000 | 1,500 | 19,700 |
2025-02-14 | 8,000 | 20,200 | 6,100 | 6,200 | 1,900 | 14,000 |
2025-02-07 | 8,000 | 16,700 | 6,100 | 5,900 | 1,900 | 10,800 |
2025-01-31 | 12,700 | 9,300 | 6,600 | 5,400 | 6,100 | 3,900 |
2025-01-24 | 12,700 | 10,200 | 6,300 | 5,500 | 6,400 | 4,700 |
2025-01-17 | 18,000 | 11,500 | 6,500 | 6,000 | 11,500 | 5,500 |
2025-01-10 | 32,500 | 12,200 | 7,800 | 7,300 | 24,700 | 4,900 |
2024-12-27 | 37,600 | 10,100 | 8,400 | 5,900 | 29,200 | 4,200 |
2024-12-20 | 8,500 | 16,500 | 6,100 | 7,100 | 2,400 | 9,400 |
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
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 | 2025-06-07 17:22:37 |
4547 | 2 | R&Dミーティング資料(証券アナリスト・機関投資家向け) | ニュースリリース | キッセイ薬品工業株式会社 | 2025-03-17 20:29:37 |
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 |