| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 772 | 779 | 772 | 777 | 35,000 | 6 | 101% | 101% | 82% | ▲ | 99% | 101% | 101% | 97% | 101% |
| 20250121 | 784 | 784 | 776 | 777 | 32,300 | 0 | 100% | 99% | 92% | -- | 100% | 102% | 102% | 97% | 101% |
| 20250122 | 777 | 783 | 777 | 780 | 21,800 | 3 | 100% | 100% | 67% | ▲ | 100% | 102% | 101% | 97% | 101% |
| 20250123 | 780 | 783 | 778 | 781 | 45,900 | 1 | 100% | 100% | 211% | ▲▲ | 99% | 102% | 101% | 97% | 101% |
| 20250124 | 783 | 785 | 778 | 779 | 47,600 | -2 | 100% | 99% | 104% | ▼ | 101% | 102% | 101% | 97% | 101% |
| 20250127 | 784 | 791 | 781 | 788 | 92,300 | 9 | 101% | 101% | 194% | ▲ | 101% | 101% | 100% | 98% | 102% |
| 20250128 | 788 | 799 | 787 | 796 | 60,800 | 8 | 101% | 101% | 66% | ▲▲ | 100% | 97% | 99% | 99% | 103% |
| 20250129 | 799 | 802 | 797 | 797 | 34,200 | 1 | 100% | 100% | 56% | ▲▲▲ | 101% | 98% | 99% | 99% | 103% |
| 20250130 | 795 | 800 | 792 | 800 | 68,300 | 3 | 100% | 101% | 200% | ▲▲▲▲ | 100% | 98% | 99% | 99% | 104% |
| 20250131 | 793 | 797 | 787 | 794 | 90,800 | -6 | 99% | 100% | 133% | ▼ | 99% | 101% | 99% | 99% | 103% |
| 20250203 | 785 | 786 | 775 | 775 | 100,400 | -19 | 98% | 99% | 111% | ▼▼ | 99% | 101% | 101% | 97% | 101% |
| 20250204 | 782 | 783 | 775 | 775 | 60,300 | 0 | 100% | 99% | 60% | -- | 100% | 101% | 101% | 97% | 101% |
| 20250205 | 778 | 784 | 775 | 777 | 59,500 | 2 | 100% | 100% | 99% | ▲ | 101% | 102% | 101% | 97% | 101% |
| 20250206 | 776 | 785 | 774 | 781 | 63,600 | 4 | 101% | 101% | 107% | ▲▲ | 101% | 101% | 101% | 98% | 101% |
| 20250207 | 781 | 793 | 780 | 789 | 95,300 | 8 | 101% | 101% | 150% | ▲▲▲ | 101% | 101% | 101% | 99% | 102% |
| 20250210 | 778 | 792 | 766 | 788 | 134,300 | -1 | 100% | 101% | 141% | ▼ | 99% | 99% | 100% | 99% | 102% |
| 20250212 | 792 | 798 | 782 | 783 | 60,600 | -5 | 99% | 99% | 45% | ▼▼ | 100% | 99% | 101% | 98% | 102% |
| 20250213 | 789 | 795 | 786 | 789 | 41,200 | 6 | 101% | 100% | 68% | ▲ | 99% | 98% | 101% | 99% | 102% |
| 20250214 | 790 | 793 | 783 | 785 | 61,300 | -4 | 99% | 99% | 149% | ▼ | 100% | 98% | 101% | 98% | 102% |
| 20250217 | 788 | 793 | 786 | 788 | 37,100 | 3 | 100% | 100% | 61% | ▲ | 99% | 98% | 100% | 99% | 102% |
| 20250218 | 791 | 791 | 781 | 781 | 41,800 | -7 | 99% | 99% | 113% | ▼ | 99% | 99% | 102% | 98% | 101% |
| 20250219 | 782 | 783 | 776 | 776 | 114,700 | -5 | 99% | 99% | 274% | ▼▼ | 99% | 100% | 102% | 97% | 100% |
| 20250220 | 776 | 779 | 771 | 772 | 71,200 | -4 | 99% | 99% | 62% | ▼▼▼ | 101% | 102% | 103% | 97% | 100% |
| 20250225 | 769 | 779 | 767 | 776 | 97,000 | 4 | 101% | 101% | 136% | ▲ | 99% | 101% | 104% | 97% | 101% |
| 20250226 | 772 | 776 | 765 | 768 | 65,700 | -8 | 99% | 99% | 68% | ▼ | 100% | 101% | 104% | 96% | 100% |
| 20250227 | 770 | 774 | 766 | 772 | 69,200 | 4 | 101% | 100% | 105% | ▲ | 100% | 102% | 103% | 97% | 101% |
| 20250228 | 774 | 777 | 767 | 776 | 85,200 | 4 | 101% | 100% | 123% | ▲▲ | 100% | 101% | 102% | 97% | 101% |
| 20250303 | 782 | 784 | 772 | 781 | 130,800 | 5 | 101% | 100% | 154% | ▲▲▲ | 99% | 100% | 103% | 98% | 102% |
| 20250304 | 780 | 782 | 769 | 772 | 144,800 | -9 | 99% | 99% | 111% | ▼ | 100% | 101% | 103% | 97% | 101% |
| 20250305 | 774 | 779 | 772 | 777 | 73,700 | 5 | 101% | 100% | 51% | ▲ | 101% | 101% | 102% | 98% | 101% |
| 20250306 | 782 | 788 | 782 | 787 | 68,600 | 10 | 101% | 101% | 93% | ▲▲ | 100% | 102% | 103% | 100% | 102% |
| 20250307 | 780 | 780 | 768 | 777 | 168,800 | -10 | 99% | 100% | 246% | ▼ | 100% | 102% | 103% | 98% | 101% |
| 20250310 | 780 | 782 | 776 | 780 | 64,100 | 3 | 100% | 100% | 38% | ▲ | 101% | 102% | 103% | 99% | 102% |
| 20250311 | 777 | 785 | 774 | 785 | 90,400 | 5 | 101% | 101% | 141% | ▲▲ | 101% | 102% | 100% | 99% | 102% |
| 20250312 | 779 | 789 | 779 | 789 | 72,600 | 4 | 101% | 101% | 80% | ▲▲▲ | 100% | 100% | 96% | 100% | 103% |
| 20250313 | 794 | 797 | 788 | 794 | 71,600 | 5 | 101% | 100% | 99% | ▲▲▲▲ | 100% | 100% | 93% | 100% | 103% |
| 20250314 | 791 | 791 | 781 | 789 | 60,300 | -5 | 99% | 100% | 84% | ▼ | 100% | 100% | 93% | 99% | 103% |
| 20250317 | 789 | 793 | 788 | 789 | 46,800 | 0 | 100% | 100% | 78% | -- | 100% | 99% | 91% | 99% | 103% |
| 20250318 | 794 | 800 | 789 | 793 | 121,700 | 4 | 101% | 100% | 260% | ▲ | 100% | 101% | 89% | 100% | 103% |
| 20250319 | 793 | 797 | 790 | 793 | 30,700 | 0 | 100% | 100% | 25% | -- | 99% | 101% | 86% | 100% | 103% |
| 20250321 | 794 | 797 | 787 | 790 | 71,800 | -3 | 100% | 99% | 234% | ▼ | 99% | 98% | 87% | 99% | 103% |
| 20250324 | 791 | 792 | 785 | 786 | 87,100 | -4 | 99% | 99% | 121% | ▼▼ | 100% | 97% | 87% | 99% | 102% |
| 20250325 | 789 | 793 | 787 | 790 | 45,500 | 4 | 101% | 100% | 52% | ▲ | 101% | 93% | 86% | 99% | 103% |
| 20250326 | 792 | 800 | 790 | 800 | 96,400 | 10 | 101% | 101% | 212% | ▲▲ | 100% | 95% | 88% | 100% | 104% |
| 20250327 | 778 | 784 | 773 | 778 | 383,700 | -22 | 97% | 100% | 398% | ▼ | 100% | 94% | 89% | 97% | 101% |
| 20250328 | 766 | 771 | 761 | 766 | 126,700 | -12 | 98% | 100% | 33% | ▼▼ | 97% | 92% | 90% | 96% | 100% |
| 20250331 | 764 | 765 | 739 | 739 | 290,500 | -27 | 96% | 97% | 229% | ▼▼▼ | 99% | 91% | 92% | 92% | 100% |
| 20250401 | 746 | 747 | 737 | 737 | 156,400 | -2 | 100% | 99% | 54% | ▼▼▼▼ | 98% | 89% | 93% | 92% | 100% |
| 20250402 | 739 | 739 | 720 | 721 | 252,800 | -16 | 98% | 98% | 162% | ▼▼▼▼▼ | 100% | 94% | 97% | 90% | 100% |
| 20250403 | 704 | 713 | 699 | 705 | 179,300 | -16 | 98% | 100% | 71% | ▼▼▼▼▼▼ | 98% | 96% | 0% | 88% | 100% |
| 20250404 | 693 | 694 | 668 | 676 | 294,800 | -29 | 96% | 98% | 164% | ▼▼▼▼▼▼▼ | 101% | 102% | 0% | 85% | 100% |
| 20250408 | 654 | 664 | 650 | 659 | 150,600 | -17 | 97% | 101% | 51% | ▼▼▼▼▼▼▼▼ | 97% | 103% | 0% | 82% | 100% |
| 20250409 | 650 | 650 | 625 | 632 | 244,300 | -27 | 96% | 97% | 162% | ▼▼▼▼▼▼▼▼▼ | 99% | 100% | 0% | 79% | 100% |
| 20250410 | 672 | 673 | 659 | 664 | 156,000 | 32 | 105% | 99% | 64% | ▲ | 100% | 103% | 0% | 83% | 105% |
| 20250411 | 648 | 653 | 631 | 650 | 149,100 | -14 | 98% | 100% | 96% | ▼ | 101% | 104% | 0% | 81% | 103% |
| 20250414 | 660 | 668 | 659 | 664 | 109,300 | 14 | 102% | 101% | 73% | ▲ | 100% | 102% | 0% | 83% | 105% |
| 20250415 | 674 | 678 | 671 | 672 | 79,800 | 8 | 101% | 100% | 73% | ▲▲ | 99% | 0% | 0% | 84% | 106% |
| 20250416 | 675 | 677 | 664 | 667 | 74,100 | -5 | 99% | 99% | 93% | ▼ | 100% | 0% | 0% | 83% | 106% |
| 20250417 | 665 | 668 | 660 | 668 | 50,500 | 1 | 100% | 100% | 68% | ▲ | 102% | 0% | 0% | 84% | 106% |
| 20250418 | 674 | 685 | 670 | 685 | 91,700 | 17 | 103% | 102% | 182% | ▲▲ | % | % | % | 86% | 108% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 13,400 | 427,800 | 11,400 | 205,100 | 2,000 | 222,700 |
| 2025-04-04 | 12,100 | 469,900 | 11,400 | 201,900 | 700 | 268,000 |
| 2025-03-28 | 12,500 | 334,500 | 11,300 | 171,100 | 1,200 | 163,400 |
| 2025-03-21 | 11,800 | 286,700 | 11,400 | 171,200 | 400 | 115,500 |
| 2025-03-14 | 11,500 | 291,000 | 11,300 | 168,700 | 200 | 122,300 |
| 2025-03-07 | 11,400 | 283,300 | 11,300 | 157,600 | 100 | 125,700 |
| 2025-02-28 | 11,500 | 271,300 | 11,300 | 149,100 | 200 | 122,200 |
| 2025-02-21 | 12,200 | 277,600 | 11,300 | 147,400 | 900 | 130,200 |
| 2025-02-14 | 12,500 | 257,800 | 11,300 | 142,700 | 1,200 | 115,100 |
| 2025-02-07 | 12,100 | 238,000 | 11,300 | 130,200 | 800 | 107,800 |
| 2025-01-31 | 12,800 | 237,900 | 11,300 | 135,200 | 1,500 | 102,700 |
| 2025-01-24 | 12,700 | 247,000 | 11,300 | 127,600 | 1,400 | 119,400 |
| 2025-01-17 | 12,300 | 251,100 | 11,300 | 133,500 | 1,000 | 117,600 |
| 2025-01-10 | 12,300 | 245,700 | 11,400 | 129,400 | 900 | 116,300 |
| 2024-12-27 | 12,800 | 243,000 | 11,400 | 129,700 | 1,400 | 113,300 |
| 2024-12-20 | 12,500 | 248,100 | 11,300 | 131,100 | 1,200 | 117,000 |
| 2024-12-13 | 13,100 | 235,200 | 11,300 | 131,200 | 1,800 | 104,000 |
| 2024-12-06 | 14,400 | 215,300 | 11,300 | 126,400 | 3,100 | 88,900 |
| 2024-11-29 | 11,900 | 214,300 | 11,300 | 121,700 | 600 | 92,600 |
| 2024-11-22 | 12,000 | 199,600 | 11,300 | 119,600 | 700 | 80,000 |
| 2024-11-15 | 30,900 | 200,800 | 11,300 | 119,500 | 19,600 | 81,300 |
| 2024-11-08 | 23,300 | 191,100 | 11,300 | 117,600 | 12,000 | 73,500 |
| 2024-11-01 | 16,900 | 177,000 | 11,500 | 112,700 | 5,400 | 64,300 |
| 2024-10-25 | 12,300 | 178,800 | 11,300 | 114,100 | 1,000 | 64,700 |
| 2024-10-18 | 12,400 | 179,000 | 11,300 | 126,600 | 1,100 | 52,400 |
| 2024-10-11 | 12,800 | 176,000 | 11,300 | 121,900 | 1,500 | 54,100 |
| 2024-10-04 | 12,800 | 176,300 | 11,300 | 120,300 | 1,500 | 56,000 |
| 2024-09-27 | 13,300 | 178,200 | 11,300 | 122,400 | 2,000 | 55,800 |
| 2024-09-20 | 12,600 | 173,500 | 11,300 | 120,200 | 1,300 | 53,300 |
| 2024-09-13 | 12,600 | 159,400 | 11,500 | 102,900 | 1,100 | 56,500 |
| 2024-09-06 | 12,900 | 152,100 | 11,500 | 111,400 | 1,400 | 40,700 |
| 2024-08-30 | 13,700 | 153,800 | 11,500 | 110,100 | 2,200 | 43,700 |
| 2024-08-23 | 18,000 | 151,200 | 11,400 | 110,600 | 6,600 | 40,600 |
| 2024-08-16 | 17,200 | 151,000 | 11,400 | 109,900 | 5,800 | 41,100 |
| 2024-08-09 | 13,400 | 177,200 | 11,400 | 120,400 | 2,000 | 56,800 |
| 2024-08-02 | 16,100 | 216,100 | 11,400 | 156,300 | 4,700 | 59,800 |
| 2024-07-26 | 14,300 | 202,700 | 11,400 | 140,900 | 2,900 | 61,800 |
| 2024-07-19 | 17,600 | 218,400 | 11,400 | 151,800 | 6,200 | 66,600 |
| 2024-07-12 | 16,900 | 243,700 | 11,400 | 155,700 | 5,500 | 88,000 |
| 2024-07-05 | 20,800 | 243,000 | 11,400 | 157,200 | 9,400 | 85,800 |
| 2024-06-28 | 20,000 | 210,600 | 11,400 | 133,000 | 8,600 | 77,600 |
| 2024-06-21 | 18,000 | 229,100 | 12,000 | 130,900 | 6,000 | 98,200 |
| 2024-06-14 | 14,800 | 188,300 | 12,000 | 136,700 | 2,800 | 51,600 |
| 2024-06-07 | 13,900 | 214,500 | 12,000 | 132,600 | 1,900 | 81,900 |
| 2024-05-31 | 16,400 | 244,500 | 12,100 | 167,700 | 4,300 | 76,800 |
| 2024-05-24 | 13,600 | 283,500 | 12,000 | 161,700 | 1,600 | 121,800 |
| 2024-05-17 | 21,400 | 261,400 | 12,000 | 151,100 | 9,400 | 110,300 |
| 2024-05-10 | 23,300 | 334,100 | 12,300 | 98,500 | 11,000 | 235,600 |
| 2024-05-02 | 15,500 | 309,900 | 12,300 | 98,900 | 3,200 | 211,000 |
| 2024-04-26 | 14,400 | 321,700 | 12,300 | 97,500 | 2,100 | 224,200 |
| 2024-04-19 | 13,800 | 230,400 | 12,000 | 54,900 | 1,800 | 175,500 |
| 2024-04-12 | 14,600 | 204,800 | 12,000 | 54,400 | 2,600 | 150,400 |
| 2024-04-05 | 14,900 | 173,300 | 12,000 | 51,100 | 2,900 | 122,200 |
| 2024-03-29 | 14,400 | 154,600 | 12,000 | 47,300 | 2,400 | 107,300 |
| 2024-03-22 | 14,600 | 155,600 | 12,000 | 43,100 | 2,600 | 112,500 |
| 2024-03-15 | 17,700 | 140,900 | 12,000 | 41,800 | 5,700 | 99,100 |
| 2024-03-08 | 15,000 | 140,100 | 12,000 | 39,200 | 3,000 | 100,900 |
| 2024-03-01 | 15,600 | 301,700 | 12,000 | 171,700 | 3,600 | 130,000 |
| 2024-02-22 | 14,800 | 251,600 | 12,000 | 156,600 | 2,800 | 95,000 |
| 2024-02-16 | 14,300 | 220,800 | 12,000 | 112,300 | 2,300 | 108,500 |
| 2024-02-09 | 16,100 | 204,100 | 13,700 | 109,400 | 2,400 | 94,700 |
| 2024-02-02 | 13,800 | 191,000 | 12,000 | 111,700 | 1,800 | 79,300 |
| 2024-01-26 | 14,700 | 187,200 | 12,700 | 108,000 | 2,000 | 79,200 |
| 2024-01-19 | 14,000 | 192,500 | 12,700 | 109,500 | 1,300 | 83,000 |
| 2024-01-12 | 13,300 | 190,500 | 12,700 | 108,800 | 600 | 81,700 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250326 | 16:00 | 生化学 | 2025年3月期通期連結業績予想の修正に関するお知らせ |
| 20250312 | 17:00 | 生化学 | SI-6603（一般名：コンドリアーゼ）の米国承認申請に関する審査完了報告通知の受領について |
| 20250207 | 16:00 | 生化学 | 2025年3月期 第３四半期決算短信〔日本基準〕（連結） |
| 20241108 | 16:00 | 生化学 | 2025年3月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240805 | 15:30 | 生化学 | 2025年3月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240712 | 10:00 | 生化学 | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240621 | 17:00 | 生化学 | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240621 | 17:00 | 生化学 | 有価証券報告書の提出予定日に関するお知らせ |
| 20240514 | 11:30 | 生化学 | 米国FDAによるSI-6603承認申請の受理に関するお知らせ |
| 20240513 | 16:00 | 生化学 | 2024年3月期 決算短信〔日本基準〕（連結） |
| 20240513 | 16:00 | 生化学 | 連結業績予想値と実績値との差異に関するお知らせ |
| 20240214 | 11:30 | 生化学 | 2024年3月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240208 | 15:00 | 生化学 | 2024年3月期第3四半期決算発表の延期に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100VET4 | 350 | 2025-03-21 15:47 | 生化学工業株式会社 | インベスコ・アセット・マネジメント株式会社 | 変更報告書（特例対象株券等） |
| S100UMDT | 350 | 2024-11-05 10:47 | 生化学工業株式会社 | 新業株式会社 | 変更報告書 |
| S100UDQB | 350 | 2024-09-20 15:07 | 生化学工業株式会社 | インベスコ・アセット・マネジメント株式会社 | 変更報告書（特例対象株券等） |
| S100UB4L | 350 | 2024-09-03 09:43 | 生化学工業株式会社 | 新業株式会社 | 変更報告書 |
| S100U3FS | 350 | 2024-07-29 10:48 | 生化学工業株式会社 | 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） |
| S100TGEJ | 350 | 2024-05-21 15:09 | 生化学工業株式会社 | インベスコ・アセット・マネジメント株式会社 | 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 |
|---|---|---|---|
| 4548 | 1 | 生化学工業株式会社 | 2025-04-19 13:20:40 |
| 4548 | 2 | 株主・投資家の皆さまへ | 生化学工業株式会社 | 2024-06-18 07:12:46 |
| 4548 | 2 | 株価情報 | 株式関連情報 | 株主・投資家の皆さまへ | 生化学工業株式会社 | 2024-06-14 11:42:13 |
| 4548 | 2 | アナリストカバレッジ | 株式関連情報 | 株主・投資家の皆さまへ | 生化学工業株式会社 | 2024-06-14 11:42:12 |
| 4548 | 2 | 株主総会 | 株式関連情報 | 株主・投資家の皆さまへ | 生化学工業株式会社 | 2024-06-14 11:42:11 |
| 4548 | 2 | 配当金 | 株式関連情報 | 株主・投資家の皆さまへ | 生化学工業株式会社 | 2024-06-14 11:42:10 |
| 4548 | 2 | 株式の状況 | 株式関連情報 | 株主・投資家の皆さまへ | 生化学工業株式会社 | 2024-06-14 11:42:09 |
| 4548 | 2 | 株式基本情報 | 株式関連情報 | 株主・投資家の皆さまへ | 生化学工業株式会社 | 2024-06-14 11:42:08 |
| 4548 | 2 | 事業領域 | 個人投資家の皆さまへ | 株主・投資家の皆さまへ | 生化学工業株式会社 | 2024-06-14 11:42:06 |
| 4548 | 2 | 研究開発 | 個人投資家の皆さまへ | 株主・投資家の皆さまへ | 生化学工業株式会社 | 2024-06-14 11:42:05 |