| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 3,665 | 3,720 | 3,665 | 3,675 | 23,400 | -20 | 99% | 100% | 148% | ▼▼ | 100% | 102% | 95% | 96% | 100% |
| 20240726 | 3,675 | 3,705 | 3,650 | 3,660 | 19,200 | -15 | 100% | 100% | 82% | ▼▼▼ | 101% | 98% | 95% | 96% | 100% |
| 20240729 | 3,695 | 3,720 | 3,690 | 3,715 | 16,900 | 55 | 102% | 101% | 88% | ▲ | 100% | 93% | 96% | 97% | 102% |
| 20240730 | 3,715 | 3,750 | 3,685 | 3,715 | 25,700 | 0 | 100% | 100% | 152% | -- | 101% | 90% | 98% | 97% | 102% |
| 20240731 | 3,690 | 3,750 | 3,675 | 3,745 | 19,400 | 30 | 101% | 101% | 75% | ▲ | 97% | 90% | 99% | 98% | 102% |
| 20240801 | 3,735 | 3,735 | 3,610 | 3,630 | 52,200 | -115 | 97% | 97% | 269% | ▼ | 96% | 94% | 103% | 95% | 100% |
| 20240802 | 3,595 | 3,645 | 3,450 | 3,450 | 100,200 | -180 | 95% | 96% | 192% | ▼▼ | 95% | 101% | 109% | 90% | 100% |
| 20240805 | 3,380 | 3,385 | 3,105 | 3,215 | 90,900 | -235 | 93% | 95% | 91% | ▼▼▼ | 101% | 107% | 114% | 84% | 100% |
| 20240806 | 3,260 | 3,395 | 3,260 | 3,305 | 48,400 | 90 | 103% | 101% | 53% | ▲ | 102% | 107% | 113% | 87% | 103% |
| 20240807 | 3,280 | 3,425 | 3,245 | 3,350 | 28,500 | 45 | 101% | 102% | 59% | ▲▲ | 102% | 105% | 112% | 88% | 104% |
| 20240808 | 3,315 | 3,415 | 3,295 | 3,380 | 45,600 | 30 | 101% | 102% | 160% | ▲▲▲ | 99% | 101% | 108% | 89% | 105% |
| 20240809 | 3,450 | 3,450 | 3,375 | 3,415 | 29,100 | 35 | 101% | 99% | 64% | ▲▲▲▲ | 102% | 102% | 109% | 90% | 106% |
| 20240813 | 3,415 | 3,495 | 3,415 | 3,495 | 32,600 | 80 | 102% | 102% | 112% | ▲▲▲▲▲ | 99% | 99% | 106% | 93% | 109% |
| 20240814 | 3,500 | 3,500 | 3,445 | 3,470 | 12,600 | -25 | 99% | 99% | 39% | ▼ | 100% | 100% | 107% | 93% | 108% |
| 20240815 | 3,470 | 3,475 | 3,430 | 3,455 | 22,900 | -15 | 100% | 100% | 182% | ▼▼ | 100% | 99% | 107% | 92% | 107% |
| 20240816 | 3,485 | 3,490 | 3,445 | 3,490 | 23,900 | 35 | 101% | 100% | 104% | ▲ | 99% | 100% | 109% | 93% | 109% |
| 20240819 | 3,445 | 3,485 | 3,420 | 3,420 | 13,900 | -70 | 98% | 99% | 58% | ▼ | 100% | 100% | 108% | 91% | 106% |
| 20240820 | 3,465 | 3,480 | 3,420 | 3,480 | 6,200 | 60 | 102% | 100% | 45% | ▲ | 99% | 103% | 109% | 93% | 108% |
| 20240821 | 3,455 | 3,470 | 3,405 | 3,425 | 14,800 | -55 | 98% | 99% | 239% | ▼ | 100% | 105% | 110% | 91% | 107% |
| 20240822 | 3,445 | 3,455 | 3,415 | 3,455 | 9,200 | 30 | 101% | 100% | 62% | ▲ | 100% | 107% | 110% | 92% | 107% |
| 20240823 | 3,455 | 3,465 | 3,435 | 3,440 | 17,300 | -15 | 100% | 100% | 188% | ▼ | 101% | 107% | 111% | 92% | 107% |
| 20240826 | 3,450 | 3,480 | 3,450 | 3,480 | 9,600 | 40 | 101% | 101% | 55% | ▲ | 102% | 106% | 110% | 93% | 108% |
| 20240827 | 3,495 | 3,555 | 3,475 | 3,550 | 19,500 | 70 | 102% | 102% | 203% | ▲▲ | 102% | 105% | 110% | 95% | 110% |
| 20240828 | 3,545 | 3,645 | 3,545 | 3,615 | 24,600 | 65 | 102% | 102% | 126% | ▲▲▲ | 102% | 102% | 108% | 97% | 112% |
| 20240829 | 3,630 | 3,705 | 3,630 | 3,690 | 23,300 | 75 | 102% | 102% | 95% | ▲▲▲▲ | 99% | 98% | 105% | 100% | 115% |
| 20240830 | 3,720 | 3,735 | 3,660 | 3,690 | 43,800 | 0 | 100% | 99% | 188% | -- | 99% | 99% | 106% | 100% | 115% |
| 20240902 | 3,690 | 3,715 | 3,605 | 3,645 | 19,700 | -45 | 99% | 99% | 45% | ▼ | 102% | 102% | 107% | 99% | 113% |
| 20240903 | 3,645 | 3,715 | 3,645 | 3,715 | 28,400 | 70 | 102% | 102% | 144% | ▲ | 100% | 101% | 108% | 100% | 112% |
| 20240904 | 3,655 | 3,690 | 3,615 | 3,650 | 19,800 | -65 | 98% | 100% | 70% | ▼ | 100% | 100% | 108% | 98% | 109% |
| 20240905 | 3,630 | 3,695 | 3,630 | 3,645 | 18,000 | -5 | 100% | 100% | 91% | ▼▼ | 100% | 103% | 108% | 98% | 108% |
| 20240906 | 3,645 | 3,645 | 3,620 | 3,635 | 13,400 | -10 | 100% | 100% | 74% | ▼▼▼ | 103% | 104% | 109% | 98% | 106% |
| 20240909 | 3,595 | 3,710 | 3,595 | 3,700 | 26,000 | 65 | 102% | 103% | 194% | ▲ | 98% | 101% | 106% | 100% | 108% |
| 20240910 | 3,700 | 3,700 | 3,605 | 3,620 | 21,000 | -80 | 98% | 98% | 81% | ▼ | 99% | 104% | 109% | 97% | 106% |
| 20240911 | 3,605 | 3,605 | 3,540 | 3,555 | 34,500 | -65 | 98% | 99% | 164% | ▼▼ | 105% | 106% | 111% | 96% | 104% |
| 20240912 | 3,565 | 3,770 | 3,565 | 3,740 | 58,300 | 185 | 105% | 105% | 169% | ▲ | 100% | 102% | 105% | 100% | 109% |
| 20240913 | 3,740 | 3,775 | 3,700 | 3,750 | 28,500 | 10 | 100% | 100% | 49% | ▲▲ | 99% | 102% | 105% | 100% | 110% |
| 20240917 | 3,770 | 3,770 | 3,695 | 3,725 | 30,400 | -25 | 99% | 99% | 107% | ▼ | 100% | 103% | 105% | 99% | 109% |
| 20240918 | 3,755 | 3,765 | 3,715 | 3,750 | 15,600 | 25 | 101% | 100% | 51% | ▲ | 101% | 104% | 105% | 100% | 109% |
| 20240919 | 3,750 | 3,805 | 3,730 | 3,780 | 16,500 | 30 | 101% | 101% | 106% | ▲▲ | 100% | 102% | 103% | 100% | 110% |
| 20240920 | 3,825 | 3,845 | 3,790 | 3,815 | 24,800 | 35 | 101% | 100% | 150% | ▲▲▲ | 100% | 102% | 103% | 100% | 111% |
| 20240924 | 3,830 | 3,855 | 3,815 | 3,835 | 17,400 | 20 | 101% | 100% | 70% | ▲▲▲▲ | 99% | 101% | 102% | 100% | 110% |
| 20240925 | 3,870 | 3,890 | 3,825 | 3,850 | 40,900 | 15 | 100% | 99% | 235% | ▲▲▲▲▲ | 101% | 101% | 102% | 100% | 108% |
| 20240926 | 3,865 | 3,935 | 3,850 | 3,915 | 39,100 | 65 | 102% | 101% | 96% | ▲▲▲▲▲▲ | 100% | 101% | 101% | 100% | 110% |
| 20240927 | 3,905 | 3,950 | 3,890 | 3,900 | 25,400 | -15 | 100% | 100% | 65% | ▼ | 100% | 102% | 102% | 100% | 110% |
| 20240930 | 3,870 | 3,900 | 3,845 | 3,875 | 24,300 | -25 | 99% | 100% | 96% | ▼▼ | 100% | 101% | 101% | 99% | 109% |
| 20241001 | 3,915 | 3,915 | 3,885 | 3,900 | 13,300 | 25 | 101% | 100% | 55% | ▲ | 99% | 101% | 102% | 100% | 110% |
| 20241002 | 3,880 | 3,920 | 3,845 | 3,860 | 39,600 | -40 | 99% | 99% | 298% | ▼ | 100% | 100% | 100% | 99% | 109% |
| 20241003 | 3,930 | 3,960 | 3,885 | 3,930 | 23,500 | 70 | 102% | 100% | 59% | ▲ | 99% | 100% | 99% | 100% | 111% |
| 20241004 | 3,960 | 3,965 | 3,925 | 3,925 | 8,700 | -5 | 100% | 99% | 37% | ▼ | 100% | 100% | 100% | 100% | 110% |
| 20241007 | 3,940 | 3,960 | 3,910 | 3,935 | 15,000 | 10 | 100% | 100% | 172% | ▲ | 100% | 100% | 0% | 100% | 111% |
| 20241008 | 3,905 | 3,950 | 3,885 | 3,890 | 18,800 | -45 | 99% | 100% | 125% | ▼ | 101% | 100% | 0% | 99% | 109% |
| 20241009 | 3,890 | 3,930 | 3,890 | 3,925 | 8,700 | 35 | 101% | 101% | 46% | ▲ | 101% | 100% | 0% | 100% | 110% |
| 20241010 | 3,925 | 3,945 | 3,890 | 3,945 | 8,700 | 20 | 101% | 101% | 100% | ▲▲ | 99% | 99% | 0% | 100% | 111% |
| 20241011 | 3,940 | 3,940 | 3,870 | 3,895 | 13,500 | -50 | 99% | 99% | 155% | ▼ | 99% | 100% | 0% | 99% | 105% |
| 20241015 | 3,940 | 3,940 | 3,885 | 3,895 | 19,000 | 0 | 100% | 99% | 141% | -- | 101% | 102% | 0% | 99% | 105% |
| 20241016 | 3,860 | 3,935 | 3,860 | 3,905 | 11,900 | 10 | 100% | 101% | 63% | ▲ | 100% | 101% | 0% | 99% | 105% |
| 20241017 | 3,905 | 3,935 | 3,905 | 3,915 | 8,300 | 10 | 100% | 100% | 70% | ▲▲ | 100% | 0% | 0% | 99% | 104% |
| 20241018 | 3,920 | 3,950 | 3,915 | 3,915 | 11,300 | 0 | 100% | 100% | 136% | -- | 101% | 0% | 0% | 99% | 104% |
| 20241021 | 3,915 | 3,945 | 3,910 | 3,940 | 6,900 | 25 | 101% | 101% | 61% | ▲ | 100% | 0% | 0% | 100% | 103% |
| 20241022 | 3,920 | 3,940 | 3,915 | 3,930 | 14,600 | -10 | 100% | 100% | 212% | ▼ | % | % | % | 100% | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 6,200 | 1,153,700 | 1,100 | 11,000 | 5,100 | 1,142,700 |
| 2024-10-11 | 6,100 | 1,154,800 | 1,100 | 11,000 | 5,000 | 1,143,800 |
| 2024-10-04 | 6,200 | 1,147,300 | 1,300 | 10,200 | 4,900 | 1,137,100 |
| 2024-09-27 | 5,900 | 1,139,900 | 1,100 | 10,800 | 4,800 | 1,129,100 |
| 2024-09-20 | 4,800 | 1,135,600 | 700 | 10,600 | 4,100 | 1,125,000 |
| 2024-09-13 | 4,100 | 1,129,500 | 200 | 11,200 | 3,900 | 1,118,300 |
| 2024-09-06 | 9,900 | 1,124,300 | 2,400 | 10,100 | 7,500 | 1,114,200 |
| 2024-08-30 | 14,900 | 1,116,800 | 7,400 | 10,100 | 7,500 | 1,106,700 |
| 2024-08-23 | 12,800 | 1,115,200 | 7,400 | 10,100 | 5,400 | 1,105,100 |
| 2024-08-16 | 9,900 | 1,114,900 | 7,400 | 10,100 | 2,500 | 1,104,800 |
| 2024-08-09 | 10,200 | 1,116,000 | 7,400 | 10,000 | 2,800 | 1,106,000 |
| 2024-08-02 | 8,000 | 1,119,500 | 7,400 | 11,100 | 600 | 1,108,400 |
| 2024-07-26 | 8,600 | 1,113,600 | 7,200 | 9,100 | 1,400 | 1,104,500 |
| 2024-07-19 | 9,100 | 1,113,900 | 7,300 | 9,500 | 1,800 | 1,104,400 |
| 2024-07-12 | 9,000 | 1,113,100 | 7,300 | 9,400 | 1,700 | 1,103,700 |
| 2024-07-05 | 9,000 | 1,114,800 | 7,300 | 9,200 | 1,700 | 1,105,600 |
| 2024-06-28 | 8,800 | 1,115,200 | 7,200 | 9,100 | 1,600 | 1,106,100 |
| 2024-06-21 | 9,000 | 1,116,400 | 7,200 | 10,400 | 1,800 | 1,106,000 |
| 2024-06-14 | 8,100 | 1,117,200 | 6,800 | 10,400 | 1,300 | 1,106,800 |
| 2024-06-07 | 8,600 | 1,116,100 | 7,200 | 11,100 | 1,400 | 1,105,000 |
| 2024-05-31 | 8,800 | 1,116,000 | 7,200 | 10,600 | 1,600 | 1,105,400 |
| 2024-05-24 | 9,500 | 1,113,200 | 7,200 | 9,200 | 2,300 | 1,104,000 |
| 2024-05-17 | 5,200 | 1,114,800 | 2,200 | 8,800 | 3,000 | 1,106,000 |
| 2024-05-10 | 5,500 | 1,119,000 | 2,200 | 15,000 | 3,300 | 1,104,000 |
| 2024-05-02 | 4,900 | 1,119,600 | 2,200 | 14,700 | 2,700 | 1,104,900 |
| 2024-04-26 | 5,000 | 1,123,200 | 2,200 | 15,400 | 2,800 | 1,107,800 |
| 2024-04-19 | 3,700 | 1,122,700 | 2,200 | 15,500 | 1,500 | 1,107,200 |
| 2024-04-12 | 3,000 | 1,131,700 | 1,800 | 25,500 | 1,200 | 1,106,200 |
| 2024-04-05 | 3,600 | 1,131,100 | 2,100 | 23,900 | 1,500 | 1,107,200 |
| 2024-03-29 | 3,600 | 1,132,500 | 2,200 | 23,800 | 1,400 | 1,108,700 |
| 2024-03-22 | 3,200 | 1,130,600 | 2,000 | 24,400 | 1,200 | 1,106,200 |
| 2024-03-15 | 3,700 | 1,125,900 | 1,700 | 24,200 | 2,000 | 1,101,700 |
| 2024-03-08 | 4,900 | 1,126,100 | 1,700 | 25,500 | 3,200 | 1,100,600 |
| 2024-03-01 | 2,800 | 1,126,400 | 1,700 | 25,200 | 1,100 | 1,101,200 |
| 2024-02-22 | 2,700 | 1,124,800 | 1,700 | 25,300 | 1,000 | 1,099,500 |
| 2024-02-16 | 2,900 | 1,129,900 | 1,700 | 24,900 | 1,200 | 1,105,000 |
| 2024-02-09 | 2,700 | 1,132,700 | 1,700 | 25,600 | 1,000 | 1,107,100 |
| 2024-02-02 | 2,800 | 1,127,900 | 1,500 | 25,100 | 1,300 | 1,102,800 |
| 2024-01-26 | 2,700 | 1,127,100 | 1,500 | 24,900 | 1,200 | 1,102,200 |
| 2024-01-19 | 3,100 | 1,130,100 | 1,500 | 24,600 | 1,600 | 1,105,500 |
| 2024-01-12 | 3,000 | 1,131,200 | 1,500 | 24,800 | 1,500 | 1,106,400 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240731 | 15:00 | 鳥居薬 | 2024年12月期 第2四半期（中間期）決算短信〔日本基準〕(非連結) |
| 20240731 | 15:00 | 鳥居薬 | 2024年12月期 第2四半期決算 参考資料 |
| 20240426 | 15:00 | 鳥居薬 | 2024年12月期 第1四半期決算短信〔日本基準〕(非連結) |
| 20240426 | 15:00 | 鳥居薬 | 2024年12月期 第1四半期決算 参考資料 |
| 20240425 | 15:00 | 鳥居薬 | 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 |
| 20240327 | 17:00 | 鳥居薬 | 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 |
| 20240327 | 15:00 | 鳥居薬 | 支配株主等に関する事項について |
| 20240213 | 17:00 | 鳥居薬 | 株主提案の一部取下げに関する連絡受領のお知らせ |
| 20240209 | 16:00 | 鳥居薬 | 中長期事業ビジョン「VISION2030」計数目標の更新及び「中期経営計画2024-2026」の策定のお知らせ |
| 20240209 | 16:00 | 鳥居薬 | 剰余金の配当（増配）に関するお知らせ |
| 20240209 | 16:00 | 鳥居薬 | 定款の一部変更に関するお知らせ |
| 20240209 | 16:00 | 鳥居薬 | 株主提案に対する当社取締役会意見に関するお知らせ |
| 20240209 | 16:00 | 鳥居薬 | 2023年12月期 決算短信〔日本基準〕(非連結) |
| 20240209 | 16:00 | 鳥居薬 | 2023年12月期決算 参考資料 |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100T1BF | 350 | 2024-03-14 15:23 | 鳥居薬品株式会社 | エフィッシモ キャピタル マネージメント ピーティーイー エルティーディー（Ｅｆｆｉｓｓｉｍｏ Ｃａｐｉｔａｌ Ｍａｎａｇｅｍｅｎｔ Ｐｔｅ Ｌｔｄ） | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4551 | 1 | 鳥居薬品株式会社 | 2024-10-22 22:22:36 |
| 4551 | 2 | 2024年08月09日お知らせ「株主・投資家の皆さま」の「決算短信・参考資料／関連資料・動画」に“2024年12月期第2四半期 決算説明会スクリプト（質疑応答含む）（PDF）”を掲載しました。 | 2024-08-20 21:34:18 |
| 4551 | 2 | 2024年12月期第2四半期 決算説明会動画 | 鳥居薬品株式会社 | 2024-08-06 16:28:37 |
| 4551 | 2 | 2024年08月01日お知らせ「株主・投資家の皆さま」の「有価証券報告書」に“第133期半期報告書（PDF）”を掲載しました。 | 2024-08-01 22:29:45 |
| 4551 | 2 | 2024年07月31日お知らせ「株主・投資家の皆さま」の「株主情報」に“第133期中間配当に関する取締役会決議ご通知（PDF）”を掲載しました。 | 2024-07-31 21:30:25 |
| 4551 | 2 | 電子公告 | 鳥居薬品株式会社 | 2024-06-19 04:23:16 |
| 4551 | 2 | 企業価値向上に向けた取り組み | 鳥居薬品株式会社 | 2024-06-19 04:23:15 |
| 4551 | 2 | 情報開示の考え方 | 鳥居薬品株式会社 | 2024-06-19 04:23:14 |
| 4551 | 2 | IRカレンダー | 鳥居薬品株式会社 | 2024-06-19 04:23:13 |
| 4551 | 2 | 業績・財務ハイライト | 鳥居薬品株式会社 | 2024-06-19 04:23:12 |