| 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 | 4,642 | 4,797 | 4,639 | 4,734 | 10,321,200 | -210 | 96% | 102% | 140% | ▼▼ | 101% | 101% | 107% | 77% | 100% |
| 20240925 | 4,664 | 4,746 | 4,651 | 4,709 | 6,544,000 | -25 | 99% | 101% | 63% | ▼▼▼ | 102% | 99% | 104% | 77% | 100% |
| 20240926 | 4,785 | 4,892 | 4,766 | 4,892 | 7,743,000 | 183 | 104% | 102% | 118% | ▲ | 100% | 99% | 102% | 80% | 104% |
| 20240927 | 4,884 | 4,905 | 4,744 | 4,867 | 6,166,500 | -25 | 99% | 100% | 80% | ▼ | 100% | 103% | 106% | 79% | 103% |
| 20240930 | 4,707 | 4,755 | 4,647 | 4,709 | 8,451,300 | -158 | 97% | 100% | 137% | ▼▼ | 99% | 103% | 104% | 77% | 100% |
| 20241001 | 4,770 | 4,780 | 4,690 | 4,715 | 4,103,800 | 6 | 100% | 99% | 49% | ▲ | 99% | 105% | 107% | 78% | 100% |
| 20241002 | 4,678 | 4,722 | 4,640 | 4,646 | 5,221,400 | -69 | 99% | 99% | 127% | ▼ | 102% | 104% | 106% | 77% | 100% |
| 20241003 | 4,749 | 4,867 | 4,719 | 4,836 | 5,369,800 | 190 | 104% | 102% | 103% | ▲ | 102% | 104% | 105% | 83% | 104% |
| 20241004 | 4,777 | 4,876 | 4,777 | 4,867 | 3,949,100 | 31 | 101% | 102% | 74% | ▲▲ | 99% | 101% | 101% | 84% | 105% |
| 20241007 | 4,950 | 4,958 | 4,871 | 4,897 | 4,547,700 | 30 | 101% | 99% | 115% | ▲▲▲ | 99% | 102% | 103% | 85% | 105% |
| 20241008 | 4,871 | 4,890 | 4,821 | 4,841 | 3,885,400 | -56 | 99% | 99% | 85% | ▼ | 101% | 101% | 102% | 84% | 104% |
| 20241009 | 4,895 | 4,959 | 4,890 | 4,937 | 4,410,100 | 96 | 102% | 101% | 114% | ▲ | 101% | 99% | 101% | 94% | 106% |
| 20241010 | 4,966 | 5,024 | 4,959 | 4,991 | 4,426,800 | 54 | 101% | 101% | 100% | ▲▲ | 100% | 99% | 100% | 96% | 107% |
| 20241011 | 5,005 | 5,038 | 4,963 | 4,982 | 4,754,400 | -9 | 100% | 100% | 107% | ▼ | 99% | 99% | 99% | 97% | 107% |
| 20241015 | 5,040 | 5,086 | 4,958 | 4,966 | 5,106,700 | -16 | 100% | 99% | 107% | ▼▼ | 100% | 100% | 102% | 97% | 107% |
| 20241016 | 4,903 | 4,961 | 4,860 | 4,926 | 3,532,600 | -40 | 99% | 100% | 69% | ▼▼▼ | 100% | 100% | 102% | 99% | 106% |
| 20241017 | 4,902 | 4,936 | 4,871 | 4,907 | 3,888,700 | -19 | 100% | 100% | 110% | ▼▼▼▼ | 100% | 97% | 99% | 98% | 106% |
| 20241018 | 4,978 | 4,987 | 4,932 | 4,978 | 3,047,900 | 71 | 101% | 100% | 78% | ▲ | 99% | 97% | 99% | 100% | 107% |
| 20241021 | 4,945 | 4,956 | 4,871 | 4,919 | 3,878,200 | -59 | 99% | 99% | 127% | ▼ | 99% | 98% | 99% | 99% | 106% |
| 20241022 | 4,966 | 4,977 | 4,842 | 4,899 | 4,147,000 | -20 | 100% | 99% | 107% | ▼▼ | 99% | 101% | 101% | 98% | 105% |
| 20241023 | 4,863 | 4,893 | 4,821 | 4,821 | 3,256,800 | -78 | 98% | 99% | 79% | ▼▼▼ | 101% | 105% | 103% | 97% | 104% |
| 20241024 | 4,762 | 4,832 | 4,761 | 4,806 | 3,865,800 | -15 | 100% | 101% | 119% | ▼▼▼▼ | 100% | 105% | 102% | 96% | 103% |
| 20241025 | 4,789 | 4,814 | 4,767 | 4,793 | 3,033,300 | -13 | 100% | 100% | 78% | ▼▼▼▼▼ | 102% | 104% | 101% | 96% | 103% |
| 20241028 | 4,795 | 4,945 | 4,794 | 4,888 | 4,731,200 | 95 | 102% | 102% | 156% | ▲ | 101% | 100% | 95% | 98% | 105% |
| 20241029 | 4,878 | 4,947 | 4,852 | 4,916 | 3,280,300 | 28 | 101% | 101% | 69% | ▲▲ | 101% | 98% | 93% | 98% | 106% |
| 20241030 | 4,966 | 5,053 | 4,941 | 5,013 | 20,311,500 | 97 | 102% | 101% | 619% | ▲▲▲ | 100% | 98% | 95% | 100% | 108% |
| 20241031 | 4,977 | 5,044 | 4,850 | 4,981 | 8,624,700 | -32 | 99% | 100% | 42% | ▼ | 99% | 99% | 97% | 99% | 104% |
| 20241101 | 4,896 | 5,024 | 4,837 | 4,869 | 4,867,900 | -112 | 98% | 99% | 56% | ▼▼ | 99% | 100% | 100% | 97% | 102% |
| 20241105 | 4,886 | 4,899 | 4,807 | 4,844 | 4,914,500 | -25 | 99% | 99% | 101% | ▼▼▼ | 100% | 101% | 102% | 97% | 101% |
| 20241106 | 4,845 | 4,905 | 4,830 | 4,838 | 5,511,600 | -6 | 100% | 100% | 112% | ▼▼▼▼ | 100% | 100% | 101% | 97% | 101% |
| 20241107 | 4,863 | 4,943 | 4,805 | 4,866 | 5,306,400 | 28 | 101% | 100% | 96% | ▲ | 100% | 95% | 101% | 97% | 102% |
| 20241108 | 4,892 | 4,937 | 4,858 | 4,869 | 4,747,000 | 3 | 100% | 100% | 89% | ▲▲ | 101% | 95% | 101% | 97% | 102% |
| 20241111 | 4,880 | 4,910 | 4,859 | 4,906 | 3,387,900 | 37 | 101% | 101% | 71% | ▲▲▲ | 99% | 95% | 101% | 98% | 102% |
| 20241112 | 4,883 | 4,917 | 4,834 | 4,850 | 4,262,100 | -56 | 99% | 99% | 126% | ▼ | 98% | 98% | 105% | 97% | 101% |
| 20241113 | 4,710 | 4,749 | 4,586 | 4,624 | 7,631,700 | -226 | 95% | 98% | 179% | ▼▼ | 98% | 99% | 107% | 92% | 100% |
| 20241114 | 4,625 | 4,666 | 4,530 | 4,551 | 5,479,000 | -73 | 98% | 98% | 72% | ▼▼▼ | 100% | 98% | 107% | 91% | 100% |
| 20241115 | 4,600 | 4,648 | 4,581 | 4,615 | 4,458,900 | 64 | 101% | 100% | 81% | ▲ | 99% | 100% | 109% | 92% | 101% |
| 20241118 | 4,499 | 4,520 | 4,440 | 4,466 | 4,746,500 | -149 | 97% | 99% | 106% | ▼ | 101% | 102% | 109% | 89% | 100% |
| 20241119 | 4,536 | 4,608 | 4,501 | 4,596 | 4,561,300 | 130 | 103% | 101% | 96% | ▲ | 98% | 100% | 107% | 92% | 103% |
| 20241120 | 4,600 | 4,625 | 4,483 | 4,502 | 4,061,200 | -94 | 98% | 98% | 89% | ▼ | 99% | 103% | 105% | 90% | 101% |
| 20241121 | 4,516 | 4,550 | 4,460 | 4,483 | 4,598,500 | -19 | 100% | 99% | 113% | ▼▼ | 99% | 105% | 105% | 89% | 100% |
| 20241122 | 4,472 | 4,501 | 4,433 | 4,435 | 4,382,800 | -48 | 99% | 99% | 95% | ▼▼▼ | 102% | 106% | 102% | 88% | 100% |
| 20241125 | 4,500 | 4,627 | 4,488 | 4,606 | 13,742,300 | 171 | 104% | 102% | 314% | ▲ | 100% | 108% | 99% | 92% | 104% |
| 20241126 | 4,528 | 4,560 | 4,483 | 4,550 | 3,365,400 | -56 | 99% | 100% | 24% | ▼ | 101% | 107% | 97% | 91% | 103% |
| 20241127 | 4,602 | 4,669 | 4,565 | 4,642 | 3,918,200 | 92 | 102% | 101% | 116% | ▲ | 100% | 105% | 95% | 93% | 105% |
| 20241128 | 4,700 | 4,753 | 4,687 | 4,717 | 3,132,100 | 75 | 102% | 100% | 80% | ▲▲ | 101% | 105% | 93% | 95% | 106% |
| 20241129 | 4,703 | 4,760 | 4,651 | 4,749 | 3,496,100 | 32 | 101% | 101% | 112% | ▲▲▲ | 102% | 100% | 92% | 97% | 107% |
| 20241202 | 4,758 | 4,878 | 4,755 | 4,871 | 3,792,600 | 122 | 103% | 102% | 108% | ▲▲▲▲ | 100% | 95% | 89% | 99% | 110% |
| 20241203 | 4,920 | 4,951 | 4,849 | 4,926 | 5,330,600 | 55 | 101% | 100% | 141% | ▲▲▲▲▲ | 100% | 93% | 89% | 100% | 111% |
| 20241204 | 4,924 | 4,943 | 4,877 | 4,921 | 2,921,000 | -5 | 100% | 100% | 55% | ▼ | 96% | 91% | 89% | 100% | 111% |
| 20241205 | 4,925 | 4,933 | 4,725 | 4,744 | 6,215,500 | -177 | 96% | 96% | 213% | ▼▼ | 97% | 92% | 91% | 96% | 107% |
| 20241206 | 4,814 | 4,818 | 4,676 | 4,682 | 3,802,100 | -62 | 99% | 97% | 61% | ▼▼▼ | 98% | 95% | 0% | 95% | 106% |
| 20241209 | 4,673 | 4,676 | 4,590 | 4,590 | 3,801,500 | -92 | 98% | 98% | 100% | ▼▼▼▼ | 97% | 93% | 0% | 93% | 103% |
| 20241210 | 4,622 | 4,662 | 4,502 | 4,502 | 6,011,200 | -88 | 98% | 97% | 158% | ▼▼▼▼▼ | 99% | 95% | 0% | 91% | 102% |
| 20241211 | 4,469 | 4,498 | 4,394 | 4,434 | 6,867,000 | -68 | 98% | 99% | 114% | ▼▼▼▼▼▼ | 100% | 98% | 0% | 90% | 100% |
| 20241212 | 4,444 | 4,521 | 4,442 | 4,449 | 4,517,600 | 15 | 100% | 100% | 66% | ▲ | 99% | 100% | 0% | 90% | 100% |
| 20241213 | 4,373 | 4,413 | 4,262 | 4,310 | 8,728,100 | -139 | 97% | 99% | 193% | ▼ | 99% | 102% | 0% | 87% | 100% |
| 20241216 | 4,280 | 4,289 | 4,203 | 4,254 | 5,611,700 | -56 | 99% | 99% | 64% | ▼▼ | 100% | 103% | 0% | 86% | 100% |
| 20241217 | 4,250 | 4,263 | 4,213 | 4,236 | 5,050,900 | -18 | 100% | 100% | 90% | ▼▼▼ | 102% | 0% | 0% | 86% | 100% |
| 20241218 | 4,275 | 4,383 | 4,265 | 4,343 | 5,321,800 | 107 | 103% | 102% | 105% | ▲ | 100% | 0% | 0% | 88% | 103% |
| 20241219 | 4,333 | 4,383 | 4,324 | 4,352 | 3,865,700 | 9 | 100% | 100% | 73% | ▲▲ | 99% | 0% | 0% | 88% | 103% |
| 20241220 | 4,414 | 4,419 | 4,336 | 4,382 | 6,967,900 | 30 | 101% | 99% | 180% | ▲▲▲ | % | % | % | 89% | 103% |
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 | 104,900 | 2,213,000 | 26,300 | 539,100 | 78,600 | 1,673,900 |
| 2024-12-06 | 119,300 | 1,811,400 | 26,900 | 415,600 | 92,400 | 1,395,800 |
| 2024-11-29 | 125,000 | 1,812,000 | 27,800 | 446,800 | 97,200 | 1,365,200 |
| 2024-11-22 | 151,600 | 2,083,000 | 20,400 | 487,300 | 131,200 | 1,595,700 |
| 2024-11-15 | 91,000 | 1,999,500 | 20,900 | 480,300 | 70,100 | 1,519,200 |
| 2024-11-08 | 90,600 | 1,683,700 | 19,700 | 356,200 | 70,900 | 1,327,500 |
| 2024-11-01 | 72,100 | 1,867,300 | 20,100 | 430,900 | 52,000 | 1,436,400 |
| 2024-10-25 | 96,700 | 1,649,700 | 20,800 | 362,500 | 75,900 | 1,287,200 |
| 2024-10-18 | 80,300 | 1,631,500 | 18,600 | 340,500 | 61,700 | 1,291,000 |
| 2024-10-11 | 79,100 | 1,698,200 | 18,500 | 373,300 | 60,600 | 1,324,900 |
| 2024-10-04 | 83,900 | 1,773,300 | 19,000 | 374,100 | 64,900 | 1,399,200 |
| 2024-09-27 | 69,500 | 1,657,100 | 20,700 | 351,400 | 48,800 | 1,305,700 |
| 2024-09-20 | 99,400 | 1,348,100 | 21,300 | 239,900 | 78,100 | 1,108,200 |
| 2024-09-13 | 105,400 | 1,187,100 | 21,300 | 211,500 | 84,100 | 975,600 |
| 2024-09-06 | 117,600 | 841,500 | 29,600 | 121,500 | 88,000 | 720,000 |
| 2024-08-30 | 175,600 | 443,100 | 35,300 | 97,100 | 140,300 | 346,000 |
| 2024-08-23 | 185,100 | 425,300 | 37,100 | 82,800 | 148,000 | 342,500 |
| 2024-08-16 | 181,900 | 384,000 | 36,000 | 80,800 | 145,900 | 303,200 |
| 2024-08-09 | 143,900 | 556,000 | 32,800 | 111,400 | 111,100 | 444,600 |
| 2024-08-02 | 168,300 | 614,800 | 44,600 | 116,700 | 123,700 | 498,100 |
| 2024-07-26 | 207,000 | 544,800 | 44,000 | 119,300 | 163,000 | 425,500 |
| 2024-07-19 | 262,500 | 441,900 | 50,200 | 108,500 | 212,300 | 333,400 |
| 2024-07-12 | 295,300 | 429,200 | 50,800 | 115,400 | 244,500 | 313,800 |
| 2024-07-05 | 233,600 | 501,200 | 49,000 | 125,000 | 184,600 | 376,200 |
| 2024-06-28 | 216,600 | 645,800 | 45,700 | 150,000 | 170,900 | 495,800 |
| 2024-06-21 | 215,600 | 730,700 | 45,600 | 155,000 | 170,000 | 575,700 |
| 2024-06-14 | 249,100 | 768,400 | 48,600 | 159,400 | 200,500 | 609,000 |
| 2024-06-07 | 382,900 | 502,100 | 55,800 | 125,200 | 327,100 | 376,900 |
| 2024-05-31 | 265,200 | 510,400 | 46,600 | 137,900 | 218,600 | 372,500 |
| 2024-05-24 | 267,100 | 471,500 | 46,800 | 104,200 | 220,300 | 367,300 |
| 2024-05-17 | 303,600 | 439,600 | 47,300 | 107,300 | 256,300 | 332,300 |
| 2024-05-10 | 316,300 | 496,300 | 45,100 | 110,600 | 271,200 | 385,700 |
| 2024-05-02 | 469,900 | 579,300 | 72,900 | 131,500 | 397,000 | 447,800 |
| 2024-04-26 | 273,000 | 835,000 | 41,000 | 225,900 | 232,000 | 609,100 |
| 2024-04-19 | 199,500 | 1,192,100 | 38,900 | 261,800 | 160,600 | 930,300 |
| 2024-04-12 | 170,900 | 1,199,900 | 44,000 | 269,600 | 126,900 | 930,300 |
| 2024-04-05 | 244,400 | 975,500 | 41,100 | 258,600 | 203,300 | 716,900 |
| 2024-03-29 | 187,000 | 945,000 | 35,600 | 251,000 | 151,400 | 694,000 |
| 2024-03-22 | 252,600 | 832,800 | 47,400 | 241,100 | 205,200 | 591,700 |
| 2024-03-15 | 338,100 | 851,600 | 136,200 | 249,800 | 201,900 | 601,800 |
| 2024-03-08 | 214,100 | 854,700 | 28,600 | 227,500 | 185,500 | 627,200 |
| 2024-03-01 | 246,800 | 748,900 | 34,300 | 219,100 | 212,500 | 529,800 |
| 2024-02-22 | 265,400 | 681,800 | 29,300 | 192,400 | 236,100 | 489,400 |
| 2024-02-16 | 272,500 | 616,500 | 29,500 | 180,200 | 243,000 | 436,300 |
| 2024-02-09 | 230,000 | 841,300 | 30,400 | 292,600 | 199,600 | 548,700 |
| 2024-02-02 | 216,400 | 1,056,600 | 31,700 | 346,300 | 184,700 | 710,300 |
| 2024-01-26 | 210,000 | 1,106,400 | 29,800 | 356,500 | 180,200 | 749,900 |
| 2024-01-19 | 286,200 | 966,500 | 33,900 | 311,600 | 252,300 | 654,900 |
| 2024-01-12 | 473,600 | 853,300 | 42,400 | 320,300 | 431,200 | 533,000 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241216 | 17:00 | 第一三共 | 第一三共 Science & Technology Day 2024の開催について |
| 20241202 | 12:00 | 第一三共 | 自己株式の取得状況に関するお知らせ |
| 20241101 | 12:00 | 第一三共 | 自己株式の取得状況に関するお知らせ |
| 20241031 | 13:00 | 第一三共 | 2025年3月期 第2四半期（中間期）決算短信〔IFRS〕（連結） |
| 20241031 | 13:00 | 第一三共 | 決算補足資料（2024年度 第2四半期決算） |
| 20241031 | 13:00 | 第一三共 | 2024年度 第2四半期決算説明会資料 |
| 20241001 | 12:00 | 第一三共 | 自己株式の取得状況に関するお知らせ |
| 20240902 | 12:00 | 第一三共 | 自己株式の取得状況に関するお知らせ |
| 20240801 | 12:00 | 第一三共 | 自己株式の取得状況に関するお知らせ |
| 20240731 | 13:00 | 第一三共 | 2025年3月期 第1四半期決算短信〔IFRS〕（連結） |
| 20240731 | 13:00 | 第一三共 | 2025年3月期 第1四半期決算補足資料 |
| 20240731 | 13:00 | 第一三共 | 2024年度 第1四半期決算説明会資料 |
| 20240716 | 15:00 | 第一三共 | 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 |
| 20240701 | 12:00 | 第一三共 | 自己株式の取得状況に関するお知らせ |
| 20240617 | 17:15 | 第一三共 | 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 |
| 20240603 | 12:00 | 第一三共 | 自己株式の取得状況に関するお知らせ |
| 20240514 | 13:00 | 第一三共 | 取締役の候補者選定に関するお知らせ |
| 20240507 | 12:00 | 第一三共 | 自己株式の取得状況に関するお知らせ |
| 20240425 | 13:00 | 第一三共 | 自己株式取得に係る事項の決定および自己株式の消却に関するお知らせ |
| 20240425 | 13:00 | 第一三共 | 2024年3月期 決算短信〔IFRS〕（連結） |
| 20240425 | 13:00 | 第一三共 | 2024年3月期 決算補足資料 |
| 20240425 | 13:00 | 第一三共 | 2023年度 決算説明会資料 |
| 20240319 | 15:00 | 第一三共 | 当社米国子会社役職員に対する信託型株式付与制度の一部変更について |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4568 | 1 | 第一三共株式会社｜イノベーションに情熱を。ひとに思いやりを。 | 2024-12-21 23:21:41 |
| 4568 | 3 | 第一三共ギャラリー - 第一三共株式会社 | 2024-06-15 12:46:18 |
| 4568 | 3 | 2022年度も引き続き、ESGインデックス「DJSI World」の構成銘柄に選定されました。 - ESG情報開示と評価 - サステナビリティ - 第一三共株式会社 | 2024-06-15 08:23:50 |
| 4568 | 3 | CDP2022気候変動 において「Aリスト」に3年連続で選定されました。 - ESG情報開示と評価 - サステナビリティ - 第一三共株式会社 | 2024-06-15 08:23:49 |
| 4568 | 3 | 第15回鈴木万平記念糖尿病国際賞および第16回糖尿病療養指導鈴木万平賞について - ESG情報開示と評価 - サステナビリティ - 第一三共株式会社 | 2024-06-15 08:23:47 |
| 4568 | 3 | 「健康経営優良法人2023 ～ホワイト500～」6年連続で認定 - ESG情報開示と評価 - サステナビリティ - 第一三共株式会社 | 2024-06-15 08:23:46 |