| 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 | 3,110 | 3,115 | 3,065 | 3,070 | 92,000 | -45 | 99% | 99% | 140% | ▼▼▼▼▼▼ | 98% | 98% | 97% | 92% | 112% |
| 20250121 | 3,120 | 3,130 | 3,040 | 3,055 | 74,300 | -15 | 100% | 98% | 81% | ▼▼▼▼▼▼▼ | 99% | 100% | 99% | 91% | 111% |
| 20250122 | 3,065 | 3,065 | 3,015 | 3,035 | 97,200 | -20 | 99% | 99% | 131% | ▼▼▼▼▼▼▼▼ | 101% | 102% | 101% | 90% | 108% |
| 20250123 | 3,000 | 3,050 | 2,973 | 3,035 | 121,900 | 0 | 100% | 101% | 125% | -- | 100% | 100% | 99% | 90% | 104% |
| 20250124 | 3,060 | 3,100 | 3,040 | 3,050 | 98,800 | 15 | 100% | 100% | 81% | ▲ | 100% | 100% | 99% | 91% | 100% |
| 20250127 | 3,070 | 3,080 | 3,050 | 3,070 | 75,700 | 20 | 101% | 100% | 77% | ▲▲ | 100% | 99% | 99% | 92% | 101% |
| 20250128 | 3,055 | 3,080 | 3,045 | 3,060 | 54,500 | -10 | 100% | 100% | 72% | ▼ | 99% | 95% | 99% | 91% | 101% |
| 20250129 | 3,070 | 3,080 | 3,030 | 3,030 | 59,500 | -30 | 99% | 99% | 109% | ▼▼ | 100% | 95% | 99% | 90% | 100% |
| 20250130 | 3,045 | 3,080 | 3,040 | 3,055 | 88,900 | 25 | 101% | 100% | 149% | ▲ | 99% | 96% | 99% | 91% | 101% |
| 20250131 | 3,040 | 3,040 | 3,005 | 3,015 | 57,600 | -40 | 99% | 99% | 65% | ▼ | 98% | 98% | 100% | 90% | 100% |
| 20250203 | 2,984 | 2,984 | 2,910 | 2,915 | 154,300 | -100 | 97% | 98% | 268% | ▼▼ | 99% | 99% | 99% | 87% | 100% |
| 20250204 | 2,940 | 2,950 | 2,894 | 2,905 | 106,600 | -10 | 100% | 99% | 69% | ▼▼▼ | 99% | 102% | 101% | 87% | 100% |
| 20250205 | 2,905 | 2,917 | 2,865 | 2,890 | 107,500 | -15 | 99% | 99% | 101% | ▼▼▼▼ | 100% | 104% | 100% | 86% | 100% |
| 20250206 | 2,926 | 2,942 | 2,893 | 2,919 | 80,200 | 29 | 101% | 100% | 75% | ▲ | 100% | 104% | 101% | 87% | 101% |
| 20250207 | 2,902 | 2,924 | 2,883 | 2,909 | 61,900 | -10 | 100% | 100% | 77% | ▼ | 100% | 104% | 100% | 88% | 101% |
| 20250210 | 2,916 | 2,932 | 2,902 | 2,919 | 84,000 | 10 | 100% | 100% | 136% | ▲ | 100% | 102% | 99% | 89% | 101% |
| 20250212 | 2,947 | 2,991 | 2,930 | 2,959 | 164,600 | 40 | 101% | 100% | 196% | ▲▲ | 101% | 99% | 97% | 92% | 102% |
| 20250213 | 3,010 | 3,050 | 3,005 | 3,030 | 132,500 | 71 | 102% | 101% | 80% | ▲▲▲ | 97% | 94% | 94% | 96% | 105% |
| 20250214 | 3,100 | 3,115 | 2,951 | 3,020 | 258,500 | -10 | 100% | 97% | 195% | ▼ | 100% | 94% | 96% | 97% | 104% |
| 20250217 | 3,035 | 3,075 | 3,010 | 3,020 | 84,500 | 0 | 100% | 100% | 33% | -- | 100% | 95% | 96% | 98% | 104% |
| 20250218 | 2,998 | 3,020 | 2,957 | 2,994 | 93,700 | -26 | 99% | 100% | 111% | ▼ | 98% | 96% | 95% | 98% | 104% |
| 20250219 | 2,968 | 3,010 | 2,920 | 2,920 | 99,900 | -74 | 98% | 98% | 107% | ▼▼ | 98% | 98% | 97% | 95% | 101% |
| 20250220 | 2,903 | 2,903 | 2,835 | 2,855 | 109,800 | -65 | 98% | 98% | 110% | ▼▼▼ | 101% | 100% | 100% | 93% | 100% |
| 20250225 | 2,811 | 2,853 | 2,804 | 2,839 | 103,300 | -16 | 99% | 101% | 94% | ▼▼▼▼ | 100% | 102% | 99% | 92% | 100% |
| 20250226 | 2,835 | 2,853 | 2,813 | 2,848 | 103,300 | 9 | 100% | 100% | 100% | ▲ | 99% | 102% | 98% | 93% | 100% |
| 20250227 | 2,860 | 2,864 | 2,839 | 2,840 | 49,500 | -8 | 100% | 99% | 48% | ▼ | 98% | 103% | 98% | 93% | 100% |
| 20250228 | 2,848 | 2,862 | 2,777 | 2,790 | 150,300 | -50 | 98% | 98% | 304% | ▼▼ | 100% | 102% | 99% | 91% | 100% |
| 20250303 | 2,837 | 2,855 | 2,822 | 2,824 | 98,900 | 34 | 101% | 100% | 66% | ▲ | 99% | 96% | 96% | 92% | 101% |
| 20250304 | 2,924 | 2,999 | 2,874 | 2,881 | 276,600 | 57 | 102% | 99% | 280% | ▲▲ | 101% | 97% | 97% | 95% | 103% |
| 20250305 | 2,881 | 2,938 | 2,860 | 2,922 | 147,600 | 41 | 101% | 101% | 53% | ▲▲▲ | 99% | 96% | 96% | 96% | 105% |
| 20250306 | 2,929 | 2,953 | 2,876 | 2,892 | 102,500 | -30 | 99% | 99% | 69% | ▼ | 99% | 98% | 98% | 95% | 104% |
| 20250307 | 2,857 | 3,050 | 2,781 | 2,821 | 547,200 | -71 | 98% | 99% | 534% | ▼▼ | 99% | 98% | 99% | 93% | 101% |
| 20250310 | 2,821 | 2,828 | 2,773 | 2,782 | 150,200 | -39 | 99% | 99% | 27% | ▼▼▼ | 99% | 101% | 102% | 92% | 100% |
| 20250311 | 2,740 | 2,757 | 2,672 | 2,712 | 197,800 | -70 | 97% | 99% | 132% | ▼▼▼▼ | 104% | 103% | 104% | 90% | 100% |
| 20250312 | 2,692 | 2,819 | 2,688 | 2,809 | 249,800 | 97 | 104% | 104% | 126% | ▲ | 99% | 100% | 98% | 93% | 104% |
| 20250313 | 2,791 | 2,791 | 2,735 | 2,751 | 151,900 | -58 | 98% | 99% | 61% | ▼ | 101% | 103% | 99% | 91% | 101% |
| 20250314 | 2,730 | 2,780 | 2,725 | 2,762 | 115,300 | 11 | 100% | 101% | 76% | ▲ | 100% | 101% | 98% | 91% | 102% |
| 20250317 | 2,762 | 2,783 | 2,756 | 2,760 | 75,200 | -2 | 100% | 100% | 65% | ▼ | 100% | 101% | 95% | 91% | 102% |
| 20250318 | 2,765 | 2,776 | 2,755 | 2,770 | 121,100 | 10 | 100% | 100% | 161% | ▲ | 100% | 101% | 93% | 92% | 102% |
| 20250319 | 2,770 | 2,790 | 2,767 | 2,778 | 64,700 | 8 | 100% | 100% | 53% | ▲▲ | 101% | 101% | 92% | 93% | 102% |
| 20250321 | 2,780 | 2,816 | 2,780 | 2,802 | 106,000 | 24 | 101% | 101% | 164% | ▲▲▲ | 99% | 99% | 90% | 96% | 103% |
| 20250324 | 2,820 | 2,820 | 2,750 | 2,790 | 154,900 | -12 | 100% | 99% | 146% | ▼ | 100% | 98% | 91% | 95% | 103% |
| 20250325 | 2,790 | 2,812 | 2,771 | 2,800 | 71,700 | 10 | 100% | 100% | 46% | ▲ | 100% | 96% | 91% | 96% | 103% |
| 20250326 | 2,802 | 2,815 | 2,791 | 2,802 | 86,600 | 2 | 100% | 100% | 121% | ▲▲ | 101% | 97% | 92% | 96% | 103% |
| 20250327 | 2,775 | 2,798 | 2,765 | 2,798 | 84,700 | -4 | 100% | 101% | 98% | ▼ | 99% | 95% | 92% | 96% | 103% |
| 20250328 | 2,771 | 2,779 | 2,743 | 2,743 | 82,800 | -55 | 98% | 99% | 98% | ▼▼ | 98% | 95% | 94% | 94% | 101% |
| 20250331 | 2,720 | 2,729 | 2,674 | 2,679 | 198,600 | -64 | 98% | 98% | 240% | ▼▼▼ | 100% | 94% | 95% | 92% | 100% |
| 20250401 | 2,692 | 2,715 | 2,688 | 2,700 | 84,300 | 21 | 101% | 100% | 42% | ▲ | 97% | 91% | 94% | 92% | 101% |
| 20250402 | 2,701 | 2,709 | 2,630 | 2,630 | 99,000 | -70 | 97% | 97% | 117% | ▼ | 101% | 98% | 100% | 90% | 100% |
| 20250403 | 2,550 | 2,602 | 2,532 | 2,587 | 167,600 | -43 | 98% | 101% | 169% | ▼▼ | 100% | 98% | 0% | 89% | 100% |
| 20250404 | 2,542 | 2,573 | 2,496 | 2,530 | 170,300 | -57 | 98% | 100% | 102% | ▼▼▼ | 101% | 100% | 0% | 90% | 100% |
| 20250408 | 2,436 | 2,458 | 2,404 | 2,458 | 179,000 | -72 | 97% | 101% | 105% | ▼▼▼▼ | 98% | 103% | 0% | 88% | 100% |
| 20250409 | 2,408 | 2,417 | 2,355 | 2,367 | 120,900 | -91 | 96% | 98% | 68% | ▼▼▼▼▼ | 99% | 99% | 0% | 84% | 100% |
| 20250410 | 2,525 | 2,525 | 2,463 | 2,490 | 103,200 | 123 | 105% | 99% | 85% | ▲ | 99% | 103% | 0% | 89% | 105% |
| 20250411 | 2,426 | 2,430 | 2,379 | 2,412 | 105,800 | -78 | 97% | 99% | 103% | ▼ | 100% | 105% | 0% | 86% | 102% |
| 20250414 | 2,430 | 2,469 | 2,422 | 2,439 | 76,200 | 27 | 101% | 100% | 72% | ▲ | 100% | 103% | 0% | 87% | 103% |
| 20250415 | 2,483 | 2,498 | 2,470 | 2,471 | 144,800 | 32 | 101% | 100% | 190% | ▲▲ | 101% | 0% | 0% | 88% | 104% |
| 20250416 | 2,470 | 2,493 | 2,446 | 2,493 | 87,100 | 22 | 101% | 101% | 60% | ▲▲▲ | 100% | 0% | 0% | 89% | 105% |
| 20250417 | 2,492 | 2,494 | 2,468 | 2,485 | 48,700 | -8 | 100% | 100% | 56% | ▼ | 101% | 0% | 0% | 89% | 105% |
| 20250418 | 2,514 | 2,548 | 2,509 | 2,548 | 64,100 | 63 | 103% | 101% | 132% | ▲ | % | % | % | 91% | 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 | 4,900 | 196,700 | 4,100 | 93,800 | 800 | 102,900 |
| 2025-04-04 | 4,500 | 203,800 | 4,300 | 94,500 | 200 | 109,300 |
| 2025-03-28 | 5,900 | 202,100 | 4,500 | 91,500 | 1,400 | 110,600 |
| 2025-03-21 | 5,300 | 192,000 | 4,700 | 88,000 | 600 | 104,000 |
| 2025-03-14 | 6,000 | 209,400 | 4,600 | 90,200 | 1,400 | 119,200 |
| 2025-03-07 | 5,700 | 190,600 | 4,900 | 82,000 | 800 | 108,600 |
| 2025-02-28 | 5,000 | 186,400 | 4,800 | 101,200 | 200 | 85,200 |
| 2025-02-21 | 5,300 | 181,900 | 4,900 | 100,900 | 400 | 81,000 |
| 2025-02-14 | 8,400 | 189,400 | 5,200 | 106,000 | 3,200 | 83,400 |
| 2025-02-07 | 6,400 | 144,600 | 5,100 | 65,200 | 1,300 | 79,400 |
| 2025-01-31 | 7,500 | 136,500 | 5,300 | 67,500 | 2,200 | 69,000 |
| 2025-01-24 | 11,100 | 129,200 | 5,300 | 61,000 | 5,800 | 68,200 |
| 2025-01-17 | 14,700 | 120,000 | 5,600 | 59,300 | 9,100 | 60,700 |
| 2025-01-10 | 24,100 | 102,000 | 6,900 | 60,100 | 17,200 | 41,900 |
| 2024-12-27 | 25,500 | 99,900 | 6,400 | 61,500 | 19,100 | 38,400 |
| 2024-12-20 | 8,500 | 92,600 | 5,300 | 41,000 | 3,200 | 51,600 |
| 2024-12-13 | 6,100 | 81,400 | 5,200 | 35,700 | 900 | 45,700 |
| 2024-12-06 | 12,500 | 73,800 | 11,200 | 35,600 | 1,300 | 38,200 |
| 2024-11-29 | 15,300 | 76,300 | 11,300 | 36,200 | 4,000 | 40,100 |
| 2024-11-22 | 14,100 | 69,900 | 11,600 | 29,500 | 2,500 | 40,400 |
| 2024-11-15 | 16,600 | 68,200 | 11,800 | 27,700 | 4,800 | 40,500 |
| 2024-11-08 | 28,100 | 44,700 | 20,000 | 10,900 | 8,100 | 33,800 |
| 2024-11-01 | 28,400 | 39,200 | 22,000 | 11,800 | 6,400 | 27,400 |
| 2024-10-25 | 26,800 | 39,600 | 20,000 | 11,200 | 6,800 | 28,400 |
| 2024-10-18 | 28,500 | 45,000 | 21,900 | 11,500 | 6,600 | 33,500 |
| 2024-10-11 | 25,700 | 44,900 | 21,900 | 11,200 | 3,800 | 33,700 |
| 2024-10-04 | 24,600 | 46,400 | 19,000 | 11,700 | 5,600 | 34,700 |
| 2024-09-27 | 17,900 | 47,300 | 14,000 | 13,700 | 3,900 | 33,600 |
| 2024-09-20 | 13,900 | 49,600 | 11,900 | 13,100 | 2,000 | 36,500 |
| 2024-09-13 | 14,000 | 50,100 | 11,900 | 13,100 | 2,100 | 37,000 |
| 2024-09-06 | 27,500 | 53,200 | 25,000 | 16,000 | 2,500 | 37,200 |
| 2024-08-30 | 30,300 | 58,200 | 27,800 | 16,900 | 2,500 | 41,300 |
| 2024-08-23 | 29,800 | 64,700 | 27,700 | 18,100 | 2,100 | 46,600 |
| 2024-08-16 | 32,000 | 67,200 | 30,400 | 17,200 | 1,600 | 50,000 |
| 2024-08-09 | 32,300 | 80,100 | 30,000 | 25,800 | 2,300 | 54,300 |
| 2024-08-02 | 58,900 | 78,600 | 55,700 | 21,900 | 3,200 | 56,700 |
| 2024-07-26 | 61,300 | 80,700 | 55,600 | 21,500 | 5,700 | 59,200 |
| 2024-07-19 | 71,700 | 99,700 | 59,600 | 23,800 | 12,100 | 75,900 |
| 2024-07-12 | 70,300 | 103,200 | 59,800 | 24,200 | 10,500 | 79,000 |
| 2024-07-05 | 63,800 | 102,500 | 57,800 | 26,200 | 6,000 | 76,300 |
| 2024-06-28 | 64,000 | 113,700 | 57,800 | 25,000 | 6,200 | 88,700 |
| 2024-06-21 | 64,200 | 109,700 | 57,900 | 24,400 | 6,300 | 85,300 |
| 2024-06-14 | 78,300 | 102,900 | 60,100 | 25,200 | 18,200 | 77,700 |
| 2024-06-07 | 67,400 | 108,400 | 58,000 | 28,600 | 9,400 | 79,800 |
| 2024-05-31 | 68,300 | 105,900 | 57,900 | 26,600 | 10,400 | 79,300 |
| 2024-05-24 | 67,800 | 111,500 | 56,600 | 27,000 | 11,200 | 84,500 |
| 2024-05-17 | 61,500 | 133,700 | 56,100 | 32,900 | 5,400 | 100,800 |
| 2024-05-10 | 60,200 | 120,800 | 56,500 | 25,400 | 3,700 | 95,400 |
| 2024-05-02 | 62,700 | 114,100 | 56,500 | 24,900 | 6,200 | 89,200 |
| 2024-04-26 | 60,100 | 115,500 | 56,500 | 24,700 | 3,600 | 90,800 |
| 2024-04-19 | 57,400 | 111,100 | 53,500 | 25,200 | 3,900 | 85,900 |
| 2024-04-12 | 57,500 | 112,900 | 53,600 | 25,400 | 3,900 | 87,500 |
| 2024-04-05 | 55,300 | 118,600 | 51,600 | 25,900 | 3,700 | 92,700 |
| 2024-03-29 | 63,200 | 109,800 | 51,100 | 29,300 | 12,100 | 80,500 |
| 2024-03-22 | 63,400 | 131,400 | 50,100 | 33,500 | 13,300 | 97,900 |
| 2024-03-15 | 55,900 | 137,700 | 40,000 | 26,800 | 15,900 | 110,900 |
| 2024-03-08 | 53,100 | 148,800 | 35,400 | 31,500 | 17,700 | 117,300 |
| 2024-03-01 | 47,600 | 123,700 | 30,800 | 21,900 | 16,800 | 101,800 |
| 2024-02-22 | 43,200 | 118,900 | 31,300 | 22,200 | 11,900 | 96,700 |
| 2024-02-16 | 55,700 | 101,600 | 32,800 | 17,100 | 22,900 | 84,500 |
| 2024-02-09 | 40,600 | 125,000 | 27,200 | 30,600 | 13,400 | 94,400 |
| 2024-02-02 | 38,600 | 130,100 | 21,000 | 29,500 | 17,600 | 100,600 |
| 2024-01-26 | 35,200 | 120,400 | 18,200 | 31,500 | 17,000 | 88,900 |
| 2024-01-19 | 38,600 | 119,100 | 18,500 | 27,800 | 20,100 | 91,300 |
| 2024-01-12 | 25,800 | 124,800 | 12,600 | 26,300 | 13,200 | 98,500 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250317 | 15:30 | 東和薬品 | 「内部統制システムの整備に関する基本方針」の一部改定に関するお知らせ |
| 20241112 | 15:30 | 東和薬品 | 2025年3月期 第2四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241112 | 15:30 | 東和薬品 | 2025年3月期 第2四半期（中間期）決算補足説明資料 |
| 20241105 | 15:30 | 東和薬品 | 業績予想の修正に関するお知らせ |
| 20240930 | 17:00 | 東和薬品 | 和解による訴訟解決のお知らせ |
| 20240808 | 15:00 | 東和薬品 | 業績予想の修正に関するお知らせ |
| 20240808 | 15:00 | 東和薬品 | 2025年3月期 第1四半期決算短信［日本基準］（連結） |
| 20240808 | 15:00 | 東和薬品 | 2025年3月期 第1四半期決算補足説明資料 |
| 20240718 | 15:00 | 東和薬品 | 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 |
| 20240625 | 15:00 | 東和薬品 | 役員人事に関するお知らせ |
| 20240625 | 15:00 | 東和薬品 | 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 |
| 20240625 | 15:00 | 東和薬品 | 親会社等の決算内容に関するお知らせ |
| 20240625 | 15:00 | 東和薬品 | 支配株主等に関する事項について |
| 20240610 | 15:00 | 東和薬品 | 第6期 中期経営計画 2024-2026「PROACTIVE III」の策定に関するお知らせ |
| 20240522 | 15:00 | 東和薬品 | 役員人事に関するお知らせ |
| 20240322 | 15:00 | 東和薬品 | 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 |
| 20240228 | 15:00 | 東和薬品 | 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 |
| 20240213 | 15:00 | 東和薬品 | 業績予想の修正に関するお知らせ |
| 20240213 | 15:00 | 東和薬品 | 2024年3月期 第3四半期決算短信［日本基準］（連結） |
| 20240213 | 15:00 | 東和薬品 | 2024年3月期 第3四半期決算補足説明資料 |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4553 | 1 | 東和薬品 | 2025-04-19 13:20:45 |
| 4553 | 2 | 2025年02月13日株主・投資家の皆様へ2025年3月期 第3四半期決算補足説明資料 | 2025-02-14 01:30:55 |
| 4553 | 2 | 2024年11月28日株主・投資家の皆様へ「東和薬品 統合報告書 2024」を発行致しました。 | 2024-12-13 20:30:56 |
| 4553 | 2 | 2024年11月28日株主・投資家の皆様へ「東和薬品 統合報告書 2024」を発行致しました。 | 2024-11-28 20:30:51 |
| 4553 | 2 | 2024年11月13日株主・投資家の皆様へ第69期 半期報告書を掲載致しました。 | 2024-11-13 18:30:27 |
| 4553 | 2 | 2024年11月12日株主・投資家の皆様へ2025年3月期 第2四半期（中間期）決算補足説明資料 | 2024-11-12 18:30:22 |
| 4553 | 2 | 2024年08月08日株主・投資家の皆様へ 2025年3月期 第1四半期決算補足説明資料 | 2024-08-20 21:34:20 |
| 4553 | 2 | 2024年07月10日株主・投資家の皆様へ訂正報告書を掲載致しました。 | 2024-07-11 04:29:54 |
| 4553 | 2 | 2024年06月26日株主・投資家の皆様へ第68期 有価証券報告書を掲載致しました。 | 2024-06-26 10:56:10 |
| 4553 | 2 | 2024年06月25日株主・投資家の皆様へ支配株主等に関する事項について | 2024-06-26 00:39:58 |