| 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 | 209 | 209 | 207 | 207 | 77,700 | -2 | 99% | 99% | 130% | ▼▼ | 100% | 100% | 101% | 90% | 101% |
| 20250121 | 208 | 210 | 207 | 209 | 37,200 | 2 | 101% | 100% | 48% | ▲ | 100% | 100% | 100% | 91% | 102% |
| 20250122 | 209 | 209 | 207 | 208 | 32,200 | -1 | 100% | 100% | 87% | ▼ | 99% | 100% | 101% | 91% | 102% |
| 20250123 | 208 | 208 | 206 | 206 | 61,400 | -2 | 99% | 99% | 191% | ▼▼ | 100% | 100% | 101% | 90% | 101% |
| 20250124 | 207 | 208 | 206 | 207 | 24,600 | 1 | 100% | 100% | 40% | ▲ | 100% | 100% | 101% | 90% | 101% |
| 20250127 | 208 | 216 | 208 | 209 | 131,200 | 2 | 101% | 100% | 533% | ▲▲ | 98% | 98% | 99% | 91% | 102% |
| 20250128 | 212 | 212 | 208 | 208 | 27,400 | -1 | 100% | 98% | 21% | ▼ | 99% | 99% | 101% | 91% | 102% |
| 20250129 | 208 | 208 | 206 | 206 | 84,700 | -2 | 99% | 99% | 309% | ▼▼ | 100% | 101% | 102% | 90% | 101% |
| 20250130 | 206 | 208 | 206 | 207 | 24,600 | 1 | 100% | 100% | 29% | ▲ | 100% | 100% | 101% | 90% | 101% |
| 20250131 | 207 | 208 | 206 | 208 | 24,700 | 1 | 100% | 100% | 100% | ▲▲ | 99% | 100% | 101% | 91% | 102% |
| 20250203 | 207 | 208 | 205 | 205 | 77,200 | -3 | 99% | 99% | 313% | ▼ | 100% | 101% | 100% | 90% | 100% |
| 20250204 | 207 | 208 | 205 | 206 | 33,000 | 1 | 100% | 100% | 43% | ▲ | 101% | 102% | 101% | 90% | 100% |
| 20250205 | 206 | 208 | 206 | 208 | 29,000 | 2 | 101% | 101% | 88% | ▲▲ | 100% | 100% | 100% | 91% | 101% |
| 20250206 | 208 | 209 | 206 | 207 | 64,500 | -1 | 100% | 100% | 222% | ▼ | 100% | 100% | 100% | 95% | 101% |
| 20250207 | 208 | 208 | 206 | 207 | 59,600 | 0 | 100% | 100% | 92% | -- | 101% | 100% | 100% | 95% | 101% |
| 20250210 | 208 | 210 | 206 | 210 | 61,800 | 3 | 101% | 101% | 104% | ▲ | 100% | 100% | 100% | 100% | 102% |
| 20250212 | 209 | 210 | 208 | 208 | 26,600 | -2 | 99% | 100% | 43% | ▼ | 99% | 100% | 100% | 99% | 101% |
| 20250213 | 209 | 210 | 207 | 207 | 29,400 | -1 | 100% | 99% | 111% | ▼▼ | 99% | 99% | 100% | 98% | 101% |
| 20250214 | 209 | 209 | 207 | 207 | 26,200 | 0 | 100% | 99% | 89% | -- | 100% | 100% | 100% | 99% | 101% |
| 20250217 | 207 | 210 | 207 | 208 | 37,500 | 1 | 100% | 100% | 143% | ▲ | 101% | 100% | 100% | 99% | 101% |
| 20250218 | 208 | 210 | 208 | 210 | 20,800 | 2 | 101% | 101% | 55% | ▲▲ | 99% | 99% | 99% | 100% | 102% |
| 20250219 | 210 | 210 | 207 | 207 | 23,500 | -3 | 99% | 99% | 113% | ▼ | 100% | 100% | 100% | 99% | 101% |
| 20250220 | 207 | 208 | 205 | 206 | 61,300 | -1 | 100% | 100% | 261% | ▼▼ | 95% | 95% | 96% | 98% | 100% |
| 20250225 | 217 | 220 | 207 | 207 | 426,900 | 1 | 100% | 95% | 696% | ▲ | 100% | 100% | 100% | 99% | 101% |
| 20250226 | 207 | 211 | 207 | 208 | 158,500 | 1 | 100% | 100% | 37% | ▲▲ | 100% | 99% | 100% | 99% | 101% |
| 20250227 | 208 | 209 | 207 | 207 | 92,500 | -1 | 100% | 100% | 58% | ▼ | 100% | 100% | 101% | 99% | 101% |
| 20250228 | 206 | 207 | 206 | 206 | 66,200 | -1 | 100% | 100% | 72% | ▼▼ | 100% | 100% | 101% | 98% | 100% |
| 20250303 | 206 | 207 | 206 | 206 | 31,400 | 0 | 100% | 100% | 47% | -- | 100% | 100% | 101% | 98% | 100% |
| 20250304 | 206 | 207 | 205 | 206 | 41,800 | 0 | 100% | 100% | 133% | -- | 100% | 100% | 100% | 98% | 100% |
| 20250305 | 207 | 207 | 206 | 206 | 28,000 | 0 | 100% | 100% | 67% | -- | 100% | 100% | 100% | 98% | 100% |
| 20250306 | 207 | 208 | 206 | 206 | 20,500 | 0 | 100% | 100% | 73% | -- | 100% | 101% | 101% | 98% | 100% |
| 20250307 | 206 | 208 | 205 | 207 | 34,900 | 1 | 100% | 100% | 170% | ▲ | 99% | 99% | 100% | 99% | 100% |
| 20250310 | 208 | 208 | 206 | 206 | 31,400 | -1 | 100% | 99% | 90% | ▼ | 100% | 100% | 101% | 98% | 100% |
| 20250311 | 205 | 208 | 205 | 206 | 60,100 | 0 | 100% | 100% | 191% | -- | 100% | 100% | 100% | 98% | 100% |
| 20250312 | 207 | 208 | 206 | 208 | 18,700 | 2 | 101% | 100% | 31% | ▲ | 99% | 100% | 99% | 99% | 101% |
| 20250313 | 208 | 208 | 206 | 206 | 12,100 | -2 | 99% | 99% | 65% | ▼ | 100% | 100% | 100% | 98% | 100% |
| 20250314 | 206 | 207 | 206 | 206 | 4,800 | 0 | 100% | 100% | 40% | -- | 100% | 100% | 99% | 98% | 100% |
| 20250317 | 207 | 207 | 206 | 206 | 15,900 | 0 | 100% | 100% | 331% | -- | 100% | 100% | 99% | 98% | 100% |
| 20250318 | 207 | 208 | 207 | 207 | 26,700 | 1 | 100% | 100% | 168% | ▲ | 100% | 100% | 97% | 99% | 100% |
| 20250319 | 207 | 208 | 206 | 206 | 22,400 | -1 | 100% | 100% | 84% | ▼ | 100% | 100% | 97% | 98% | 100% |
| 20250321 | 207 | 208 | 206 | 206 | 25,800 | 0 | 100% | 100% | 115% | -- | 100% | 100% | 97% | 99% | 100% |
| 20250324 | 208 | 208 | 206 | 207 | 20,900 | 1 | 100% | 100% | 81% | ▲ | 100% | 100% | 97% | 100% | 100% |
| 20250325 | 207 | 208 | 207 | 208 | 5,400 | 1 | 100% | 100% | 26% | ▲▲ | 100% | 100% | 97% | 100% | 101% |
| 20250326 | 207 | 209 | 207 | 208 | 44,300 | 0 | 100% | 100% | 820% | -- | 100% | 98% | 97% | 100% | 101% |
| 20250327 | 208 | 209 | 207 | 207 | 25,100 | -1 | 100% | 100% | 57% | ▼ | 100% | 100% | 98% | 100% | 100% |
| 20250328 | 205 | 209 | 205 | 206 | 39,300 | -1 | 100% | 100% | 157% | ▼▼ | 100% | 98% | 98% | 99% | 100% |
| 20250331 | 206 | 207 | 205 | 206 | 28,500 | 0 | 100% | 100% | 73% | -- | 98% | 94% | 97% | 99% | 100% |
| 20250401 | 207 | 222 | 203 | 203 | 587,700 | -3 | 99% | 98% | 2062% | ▼ | 100% | 94% | 98% | 98% | 100% |
| 20250402 | 205 | 206 | 204 | 204 | 29,700 | 1 | 100% | 100% | 5% | ▲ | 100% | 98% | 100% | 98% | 100% |
| 20250403 | 201 | 203 | 200 | 201 | 116,200 | -3 | 99% | 100% | 391% | ▼ | 98% | 99% | 0% | 97% | 100% |
| 20250404 | 200 | 201 | 193 | 195 | 109,900 | -6 | 97% | 98% | 95% | ▼▼ | 102% | 106% | 0% | 94% | 100% |
| 20250408 | 189 | 195 | 189 | 193 | 55,300 | -2 | 99% | 102% | 50% | ▼▼▼ | 99% | 104% | 0% | 93% | 100% |
| 20250409 | 193 | 194 | 190 | 191 | 34,600 | -2 | 99% | 99% | 63% | ▼▼▼▼ | 100% | 102% | 0% | 92% | 100% |
| 20250410 | 197 | 198 | 194 | 197 | 53,900 | 6 | 103% | 100% | 156% | ▲ | 101% | 102% | 0% | 95% | 103% |
| 20250411 | 196 | 199 | 193 | 198 | 23,000 | 1 | 101% | 101% | 43% | ▲▲ | 100% | 100% | 0% | 95% | 104% |
| 20250414 | 200 | 201 | 198 | 200 | 59,500 | 2 | 101% | 100% | 259% | ▲▲▲ | 101% | 101% | 0% | 96% | 105% |
| 20250415 | 199 | 204 | 199 | 201 | 29,400 | 1 | 101% | 101% | 49% | ▲▲▲▲ | 100% | 0% | 0% | 97% | 105% |
| 20250416 | 201 | 202 | 200 | 200 | 24,400 | -1 | 100% | 100% | 83% | ▼ | 100% | 0% | 0% | 96% | 105% |
| 20250417 | 200 | 201 | 199 | 199 | 5,800 | -1 | 100% | 100% | 24% | ▼▼ | 100% | 0% | 0% | 96% | 104% |
| 20250418 | 200 | 201 | 199 | 200 | 19,400 | 1 | 101% | 100% | 334% | ▲ | % | % | % | 96% | 105% |
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 | 0 | 458,100 | 0 | 268,600 | 0 | 189,500 |
| 2025-04-04 | 0 | 479,800 | 0 | 254,500 | 0 | 225,300 |
| 2025-03-28 | 0 | 556,800 | 0 | 262,000 | 0 | 294,800 |
| 2025-03-21 | 0 | 584,600 | 0 | 269,600 | 0 | 315,000 |
| 2025-03-14 | 0 | 601,900 | 0 | 272,200 | 0 | 329,700 |
| 2025-03-07 | 0 | 624,300 | 0 | 292,500 | 0 | 331,800 |
| 2025-02-28 | 0 | 657,400 | 0 | 322,000 | 0 | 335,400 |
| 2025-02-21 | 0 | 738,100 | 0 | 289,400 | 0 | 448,700 |
| 2025-02-14 | 0 | 783,100 | 0 | 284,900 | 0 | 498,200 |
| 2025-02-07 | 0 | 801,700 | 0 | 284,400 | 0 | 517,300 |
| 2025-01-31 | 0 | 832,300 | 0 | 287,900 | 0 | 544,400 |
| 2025-01-24 | 0 | 871,100 | 0 | 295,400 | 0 | 575,700 |
| 2025-01-17 | 0 | 889,600 | 0 | 302,700 | 0 | 586,900 |
| 2025-01-10 | 0 | 916,100 | 0 | 322,600 | 0 | 593,500 |
| 2024-12-27 | 0 | 852,100 | 0 | 332,300 | 0 | 519,800 |
| 2024-12-20 | 0 | 847,200 | 0 | 304,700 | 0 | 542,500 |
| 2024-12-13 | 0 | 880,900 | 0 | 291,300 | 0 | 589,600 |
| 2024-12-06 | 0 | 935,800 | 0 | 313,200 | 0 | 622,600 |
| 2024-11-29 | 0 | 913,200 | 0 | 308,600 | 0 | 604,600 |
| 2024-11-22 | 0 | 956,100 | 0 | 333,400 | 0 | 622,700 |
| 2024-11-15 | 0 | 966,900 | 0 | 333,600 | 0 | 633,300 |
| 2024-11-08 | 0 | 985,100 | 0 | 341,400 | 0 | 643,700 |
| 2024-11-01 | 2,500 | 997,100 | 2,500 | 341,400 | 0 | 655,700 |
| 2024-10-25 | 0 | 1,048,100 | 0 | 346,400 | 0 | 701,700 |
| 2024-10-18 | 0 | 1,107,200 | 0 | 352,400 | 0 | 754,800 |
| 2024-10-11 | 0 | 1,053,800 | 0 | 336,700 | 0 | 717,100 |
| 2024-10-04 | 0 | 1,093,900 | 0 | 380,700 | 0 | 713,200 |
| 2024-09-27 | 0 | 1,143,900 | 0 | 382,600 | 0 | 761,300 |
| 2024-09-20 | 0 | 1,409,200 | 0 | 436,600 | 0 | 972,600 |
| 2024-09-13 | 0 | 1,021,500 | 0 | 269,300 | 0 | 752,200 |
| 2024-09-06 | 0 | 1,076,100 | 0 | 304,000 | 0 | 772,100 |
| 2024-08-30 | 1,000 | 1,207,500 | 1,000 | 318,900 | 0 | 888,600 |
| 2024-08-23 | 4,100 | 774,500 | 4,100 | 208,400 | 0 | 566,100 |
| 2024-08-16 | 0 | 300,000 | 0 | 195,900 | 0 | 104,100 |
| 2024-08-09 | 0 | 283,200 | 0 | 181,000 | 0 | 102,200 |
| 2024-08-02 | 0 | 328,400 | 0 | 203,200 | 0 | 125,200 |
| 2024-07-26 | 0 | 355,400 | 0 | 202,700 | 0 | 152,700 |
| 2024-07-19 | 0 | 314,200 | 0 | 197,200 | 0 | 117,000 |
| 2024-07-12 | 0 | 256,700 | 0 | 172,000 | 0 | 84,700 |
| 2024-07-05 | 0 | 251,500 | 0 | 167,800 | 0 | 83,700 |
| 2024-06-28 | 0 | 261,500 | 0 | 172,700 | 0 | 88,800 |
| 2024-06-21 | 0 | 263,700 | 0 | 172,800 | 0 | 90,900 |
| 2024-06-14 | 0 | 248,200 | 0 | 170,700 | 0 | 77,500 |
| 2024-06-07 | 0 | 250,400 | 0 | 170,600 | 0 | 79,800 |
| 2024-05-31 | 0 | 254,600 | 0 | 170,600 | 0 | 84,000 |
| 2024-05-24 | 0 | 256,100 | 0 | 168,900 | 0 | 87,200 |
| 2024-05-17 | 0 | 257,900 | 0 | 171,900 | 0 | 86,000 |
| 2024-05-10 | 0 | 254,500 | 0 | 170,100 | 0 | 84,400 |
| 2024-05-02 | 0 | 261,300 | 0 | 174,900 | 0 | 86,400 |
| 2024-04-26 | 0 | 263,600 | 0 | 176,600 | 0 | 87,000 |
| 2024-04-19 | 0 | 273,200 | 0 | 174,600 | 0 | 98,600 |
| 2024-04-12 | 0 | 265,400 | 0 | 175,700 | 0 | 89,700 |
| 2024-04-05 | 0 | 273,500 | 0 | 174,500 | 0 | 99,000 |
| 2024-03-29 | 0 | 274,100 | 0 | 172,100 | 0 | 102,000 |
| 2024-03-22 | 0 | 265,400 | 0 | 176,600 | 0 | 88,800 |
| 2024-03-15 | 0 | 279,600 | 0 | 185,400 | 0 | 94,200 |
| 2024-03-08 | 0 | 341,300 | 0 | 185,400 | 0 | 155,900 |
| 2024-03-01 | 0 | 359,700 | 0 | 193,800 | 0 | 165,900 |
| 2024-02-22 | 0 | 377,100 | 0 | 202,700 | 0 | 174,400 |
| 2024-02-16 | 0 | 383,700 | 0 | 205,600 | 0 | 178,100 |
| 2024-02-09 | 0 | 405,500 | 0 | 197,500 | 0 | 208,000 |
| 2024-02-02 | 0 | 356,300 | 0 | 195,700 | 0 | 160,600 |
| 2024-01-26 | 0 | 351,700 | 0 | 195,900 | 0 | 155,800 |
| 2024-01-19 | 0 | 353,900 | 0 | 199,400 | 0 | 154,500 |
| 2024-01-12 | 0 | 360,000 | 0 | 204,700 | 0 | 155,300 |
機関空売り情報
| 報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-12-23 | JPM Securities Japan Co Ltd. | 54,700 | 0.46% | ▼ | -13,200 | 206 | 207 | 205 | 206 | 14,100 |
| 2024-12-17 | JPM Securities Japan Co Ltd. | 67,900 | 0.58% | ▼ | -12,600 | 206 | 206 | 204 | 205 | 35,700 |
| 2024-12-09 | JPM Securities Japan Co Ltd. | 80,500 | 0.69% | ▼ | -12,500 | 207 | 210 | 206 | 207 | 62,300 |
| 2024-12-02 | JPM Securities Japan Co Ltd. | 93,000 | 0.79% | ▼ | -10,200 | 209 | 210 | 207 | 207 | 16,200 |
| 2024-11-27 | JPM Securities Japan Co Ltd. | 103,200 | 0.88% | ▼ | -4,300 | 211 | 212 | 210 | 211 | 17,400 |
| 2024-11-26 | JPM Securities Japan Co Ltd. | 107,500 | 0.92% | ▼ | -20,000 | 211 | 211 | 207 | 211 | 44,800 |
| 2024-11-22 | JPM Securities Japan Co Ltd. | 127,500 | 1.09% | ▼ | -2,700 | 212 | 213 | 210 | 212 | 28,200 |
| 2024-11-21 | JPM Securities Japan Co Ltd. | 130,200 | 1.11% | ▼ | 214 | 222 | 210 | 212 | 396,000 | |
| 2024-11-20 | UBS AG | 57,900 | 0.49% | ▼ | -11,900 | 207 | 211 | 207 | 208 | 49,100 |
| 2024-11-18 | JPM Securities Japan Co Ltd. | 159,800 | 1.37% | ▼ | -12,400 | 205 | 208 | 205 | 205 | 49,100 |
| 2024-11-12 | JPM Securities Japan Co Ltd. | 172,200 | 1.47% | ▼ | -13,300 | 206 | 206 | 204 | 204 | 34,100 |
| 2024-11-08 | UBS AG | 69,800 | 0.59% | ▼ | -5,200 | 206 | 207 | 204 | 205 | 32,200 |
| 2024-11-07 | UBS AG | 75,000 | 0.64% | ▼ | -12,000 | 205 | 208 | 205 | 208 | 38,400 |
| 2024-11-06 | UBS AG | 87,000 | 0.74% | ▼ | -11,800 | 206 | 208 | 206 | 207 | 39,600 |
| 2024-11-05 | JPM Securities Japan Co Ltd. | 185,500 | 1.59% | ▼ | -12,700 | 208 | 209 | 205 | 208 | 58,700 |
| 2024-11-05 | UBS AG | 98,800 | 0.84% | ▼ | -16,100 | 208 | 209 | 205 | 208 | 58,700 |
| 2024-10-30 | UBS AG | 114,900 | 0.98% | ▼ | -8,900 | 206 | 207 | 205 | 206 | 26,400 |
| 2024-10-28 | UBS AG | 123,800 | 1.06% | ▼ | -8,100 | 201 | 204 | 201 | 203 | 48,700 |
| 2024-10-25 | UBS AG | 131,900 | 1.13% | ▲ | 6,700 | 201 | 202 | 199 | 200 | 91,400 |
| 2024-10-22 | UBS AG | 125,200 | 1.07% | ▲ | 9,700 | 204 | 204 | 200 | 201 | 81,200 |
| 2024-10-21 | UBS AG | 115,500 | 0.99% | ▼ | -8,900 | 205 | 206 | 203 | 203 | 100,600 |
| 2024-10-18 | UBS AG | 124,400 | 1.06% | ▲ | 207 | 217 | 204 | 205 | 497,400 | |
| 2024-10-08 | JPM Securities Japan Co Ltd. | 198,200 | 1.69% | ▼ | -9,600 | 213 | 214 | 208 | 209 | 80,400 |
| 2024-09-27 | JPM Securities Japan Co Ltd. | 207,800 | 1.78% | ▼ | -6,600 | 214 | 223 | 210 | 211 | 235,900 |
| 2024-09-26 | JPM Securities Japan Co Ltd. | 214,400 | 1.83% | ▼ | 211 | 217 | 210 | 217 | 258,800 | |
| 2024-09-24 | JPM Securities Japan Co Ltd. | 223,500 | 1.91% | ▲ | 11,400 | 213 | 216 | 210 | 214 | 1,025,500 |
| 2024-09-20 | JPM Securities Japan Co Ltd. | 212,100 | 1.81% | ▲ | 211 | 256 | 209 | 221 | 9,642,600 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250205 | 16:00 | 中京医薬 | 2025年３月期 第３四半期決算短信〔日本基準〕（非連結） |
| 20241105 | 16:00 | 中京医薬 | 2025年３月期 第２四半期（中間期）決算短信〔日本基準]（非連結） |
| 20240805 | 16:00 | 中京医薬 | 2025年３月期 第１四半期決算短信〔日本基準〕（非連結） |
| 20240719 | 16:00 | 中京医薬 | 取締役に対する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の件 |
| 20240626 | 16:00 | 中京医薬 | 取締役に対する譲渡制限付株式報酬としての自己株式処分に関するお知らせ |
| 20240514 | 16:00 | 中京医薬 | 2024年３月期決算短信〔日本基準〕（非連結） |
| 20240425 | 16:00 | 中京医薬 | 業績予想の修正に関するお知らせ |
| 20240205 | 16:00 | 中京医薬 | 2024年３月期第３四半期決算短信〔日本基準〕（非連結） |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100USVZ | 350 | 2024-11-20 09:34 | 株式会社中京医薬品 | 株式会社マサユキコーポレーション | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4558 | 1 | 株式会社中京医薬品 - 薬箱から始まるお客さまとのつながりを大切に | 2025-04-19 13:20:49 |
| 4558 | 2 | 2025-02-05 19:30:03 | |
| 4558 | 2 | 2024-12-10 20:31:29 | |
| 4558 | 2 | 2024-11-11 17:30:45 | |
| 4558 | 2 | 2024-11-06 03:31:06 | |
| 4558 | 2 | 2024-08-06 03:29:23 | |
| 4558 | 2 | 2024-06-28 21:32:18 | |
| 4558 | 2 | 2024-06-28 21:32:17 | |
| 4558 | 2 | 2024-06-26 22:17:32 | |
| 4558 | 2 | 2024-06-26 22:17:30 |