| 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 | 848 | 850 | 834 | 840 | 121,100 | 4 | 100% | 99% | 89% | ▲▲▲▲ | 101% | 104% | 104% | 98% | 106% |
| 20240925 | 837 | 854 | 837 | 848 | 78,300 | 8 | 101% | 101% | 65% | ▲▲▲▲▲ | 101% | 101% | 101% | 99% | 107% |
| 20240926 | 860 | 868 | 851 | 865 | 127,000 | 17 | 102% | 101% | 162% | ▲▲▲▲▲▲ | 100% | 102% | 102% | 100% | 109% |
| 20240927 | 850 | 855 | 847 | 854 | 80,200 | -11 | 99% | 100% | 63% | ▼ | 101% | 103% | 104% | 99% | 108% |
| 20240930 | 839 | 853 | 839 | 850 | 95,800 | -4 | 100% | 101% | 119% | ▼▼ | 102% | 101% | 102% | 98% | 107% |
| 20241001 | 852 | 868 | 851 | 868 | 82,900 | 18 | 102% | 102% | 87% | ▲ | 99% | 100% | 100% | 100% | 110% |
| 20241002 | 867 | 870 | 857 | 862 | 107,900 | -6 | 99% | 99% | 130% | ▼ | 100% | 100% | 101% | 99% | 109% |
| 20241003 | 870 | 873 | 861 | 866 | 84,500 | 4 | 100% | 100% | 78% | ▲ | 99% | 100% | 101% | 100% | 109% |
| 20241004 | 866 | 868 | 857 | 861 | 54,600 | -5 | 99% | 99% | 65% | ▼ | 99% | 99% | 101% | 99% | 109% |
| 20241007 | 872 | 874 | 859 | 864 | 127,100 | 3 | 100% | 99% | 233% | ▲ | 100% | 101% | 102% | 100% | 109% |
| 20241008 | 860 | 863 | 856 | 859 | 62,800 | -5 | 99% | 100% | 49% | ▼ | 100% | 100% | 102% | 99% | 109% |
| 20241009 | 865 | 868 | 855 | 868 | 71,000 | 9 | 101% | 100% | 113% | ▲ | 99% | 100% | 101% | 100% | 110% |
| 20241010 | 870 | 874 | 854 | 865 | 188,000 | -3 | 100% | 99% | 265% | ▼ | 100% | 100% | 102% | 100% | 109% |
| 20241011 | 865 | 866 | 858 | 862 | 74,600 | -3 | 100% | 100% | 40% | ▼▼ | 100% | 100% | 102% | 99% | 109% |
| 20241015 | 865 | 872 | 859 | 868 | 98,400 | 6 | 101% | 100% | 132% | ▲ | 99% | 100% | 101% | 100% | 110% |
| 20241016 | 866 | 875 | 857 | 860 | 86,300 | -8 | 99% | 99% | 88% | ▼ | 100% | 98% | 101% | 99% | 109% |
| 20241017 | 872 | 875 | 863 | 868 | 55,200 | 8 | 101% | 100% | 64% | ▲ | 101% | 99% | 100% | 100% | 109% |
| 20241018 | 860 | 870 | 860 | 865 | 61,100 | -3 | 100% | 101% | 111% | ▼ | 100% | 97% | 99% | 100% | 106% |
| 20241021 | 871 | 873 | 861 | 869 | 72,200 | 4 | 100% | 100% | 118% | ▲ | 98% | 97% | 99% | 100% | 104% |
| 20241022 | 870 | 871 | 848 | 852 | 104,000 | -17 | 98% | 98% | 144% | ▼ | 99% | 100% | 101% | 98% | 101% |
| 20241023 | 854 | 854 | 846 | 848 | 69,200 | -4 | 100% | 99% | 67% | ▼▼ | 100% | 101% | 101% | 98% | 100% |
| 20241024 | 848 | 855 | 844 | 848 | 108,900 | 0 | 100% | 100% | 157% | -- | 99% | 104% | 97% | 98% | 100% |
| 20241025 | 848 | 848 | 831 | 837 | 109,600 | -11 | 99% | 99% | 101% | ▼ | 100% | 104% | 98% | 96% | 100% |
| 20241028 | 846 | 850 | 840 | 848 | 47,200 | 11 | 101% | 100% | 43% | ▲ | 100% | 102% | 97% | 98% | 101% |
| 20241029 | 850 | 856 | 847 | 853 | 36,200 | 5 | 101% | 100% | 77% | ▲▲ | 100% | 100% | 96% | 98% | 102% |
| 20241030 | 858 | 865 | 855 | 855 | 326,300 | 2 | 100% | 100% | 901% | ▲▲▲ | 102% | 100% | 96% | 98% | 102% |
| 20241031 | 863 | 883 | 856 | 878 | 102,200 | 23 | 103% | 102% | 31% | ▲▲▲▲ | 99% | 99% | 95% | 100% | 105% |
| 20241101 | 869 | 878 | 863 | 864 | 52,300 | -14 | 98% | 99% | 51% | ▼ | 99% | 99% | 95% | 98% | 103% |
| 20241105 | 867 | 867 | 854 | 860 | 56,100 | -4 | 100% | 99% | 107% | ▼▼ | 99% | 95% | 95% | 98% | 103% |
| 20241106 | 860 | 860 | 845 | 853 | 92,600 | -7 | 99% | 99% | 165% | ▼▼▼ | 101% | 95% | 95% | 97% | 102% |
| 20241107 | 857 | 865 | 851 | 862 | 102,000 | 9 | 101% | 101% | 110% | ▲ | 98% | 94% | 93% | 98% | 103% |
| 20241108 | 870 | 870 | 850 | 855 | 59,900 | -7 | 99% | 98% | 59% | ▼ | 100% | 100% | 99% | 97% | 102% |
| 20241111 | 815 | 822 | 806 | 818 | 172,900 | -37 | 96% | 100% | 289% | ▼▼ | 99% | 99% | 99% | 93% | 100% |
| 20241112 | 825 | 825 | 812 | 814 | 107,000 | -4 | 100% | 99% | 62% | ▼▼▼ | 100% | 102% | 100% | 93% | 100% |
| 20241113 | 811 | 819 | 807 | 815 | 74,000 | 1 | 100% | 100% | 69% | ▲ | 98% | 100% | 99% | 93% | 100% |
| 20241114 | 823 | 828 | 810 | 810 | 34,600 | -5 | 99% | 98% | 47% | ▼ | 99% | 100% | 100% | 92% | 100% |
| 20241115 | 818 | 820 | 806 | 811 | 90,300 | 1 | 100% | 99% | 261% | ▲ | 101% | 101% | 100% | 92% | 100% |
| 20241118 | 811 | 818 | 808 | 818 | 55,100 | 7 | 101% | 101% | 61% | ▲▲ | 100% | 99% | 99% | 93% | 101% |
| 20241119 | 822 | 825 | 814 | 825 | 46,900 | 7 | 101% | 100% | 85% | ▲▲▲ | 98% | 98% | 99% | 94% | 102% |
| 20241120 | 827 | 828 | 811 | 813 | 36,200 | -12 | 99% | 98% | 77% | ▼ | 100% | 99% | 100% | 93% | 100% |
| 20241121 | 817 | 824 | 813 | 817 | 53,200 | 4 | 100% | 100% | 147% | ▲ | 99% | 98% | 99% | 93% | 101% |
| 20241122 | 822 | 822 | 810 | 810 | 36,200 | -7 | 99% | 99% | 68% | ▼ | 98% | 98% | 99% | 92% | 100% |
| 20241125 | 825 | 825 | 808 | 808 | 54,300 | -2 | 100% | 98% | 150% | ▼▼ | 100% | 99% | 100% | 92% | 100% |
| 20241126 | 808 | 811 | 800 | 806 | 59,900 | -2 | 100% | 100% | 110% | ▼▼▼ | 99% | 101% | 100% | 92% | 100% |
| 20241127 | 802 | 805 | 795 | 797 | 48,200 | -9 | 99% | 99% | 80% | ▼▼▼▼ | 101% | 101% | 100% | 91% | 100% |
| 20241128 | 801 | 808 | 797 | 808 | 49,600 | 11 | 101% | 101% | 103% | ▲ | 99% | 100% | 100% | 92% | 101% |
| 20241129 | 803 | 808 | 796 | 797 | 68,800 | -11 | 99% | 99% | 139% | ▼ | 101% | 102% | 100% | 92% | 100% |
| 20241202 | 797 | 805 | 795 | 801 | 56,300 | 4 | 101% | 101% | 82% | ▲ | 100% | 101% | 99% | 93% | 101% |
| 20241203 | 805 | 813 | 805 | 808 | 69,600 | 7 | 101% | 100% | 124% | ▲▲ | 98% | 100% | 97% | 94% | 101% |
| 20241204 | 814 | 814 | 800 | 801 | 47,000 | -7 | 99% | 98% | 68% | ▼ | 99% | 100% | 98% | 93% | 101% |
| 20241205 | 806 | 808 | 800 | 801 | 34,300 | 0 | 100% | 99% | 73% | -- | 101% | 100% | 98% | 94% | 101% |
| 20241206 | 802 | 814 | 797 | 809 | 67,300 | 8 | 101% | 101% | 196% | ▲ | 101% | 99% | 0% | 98% | 102% |
| 20241209 | 810 | 819 | 809 | 815 | 38,400 | 6 | 101% | 101% | 57% | ▲▲ | 99% | 98% | 0% | 99% | 102% |
| 20241210 | 815 | 819 | 807 | 808 | 63,700 | -7 | 99% | 99% | 166% | ▼ | 99% | 98% | 0% | 98% | 101% |
| 20241211 | 813 | 813 | 802 | 803 | 47,600 | -5 | 99% | 99% | 75% | ▼▼ | 99% | 98% | 0% | 97% | 101% |
| 20241212 | 810 | 810 | 800 | 800 | 82,600 | -3 | 100% | 99% | 174% | ▼▼▼ | 101% | 100% | 0% | 97% | 100% |
| 20241213 | 796 | 803 | 791 | 800 | 110,500 | 0 | 100% | 101% | 134% | -- | 100% | 98% | 0% | 97% | 100% |
| 20241216 | 804 | 807 | 800 | 800 | 45,900 | 0 | 100% | 100% | 42% | -- | 99% | 98% | 0% | 97% | 100% |
| 20241217 | 801 | 803 | 795 | 795 | 46,800 | -5 | 99% | 99% | 102% | ▼ | 99% | 0% | 0% | 97% | 100% |
| 20241218 | 800 | 800 | 790 | 793 | 46,200 | -2 | 100% | 99% | 99% | ▼▼ | 101% | 0% | 0% | 97% | 100% |
| 20241219 | 785 | 791 | 785 | 791 | 48,600 | -2 | 100% | 101% | 105% | ▼▼▼ | 99% | 0% | 0% | 97% | 100% |
| 20241220 | 793 | 798 | 786 | 786 | 71,700 | -5 | 99% | 99% | 148% | ▼▼▼▼ | % | % | % | 96% | 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 | 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 |
|---|---|---|---|
| 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 |
|---|---|---|---|---|---|
| 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 | 2024-12-21 20:20:49 |
| 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 |