| 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 | 731 | 731 | 665 | 673 | 20,100 | 12 | 102% | 92% | 718% | ▲▲▲ | 101% | 107% | 105% | 99% | 115% |
| 20250121 | 673 | 680 | 660 | 680 | 3,400 | 7 | 101% | 101% | 17% | ▲▲▲▲ | 103% | 105% | 104% | 100% | 117% |
| 20250122 | 680 | 698 | 664 | 698 | 6,600 | 18 | 103% | 103% | 194% | ▲▲▲▲▲ | 100% | 99% | 100% | 100% | 120% |
| 20250123 | 708 | 708 | 680 | 708 | 8,100 | 10 | 101% | 100% | 123% | ▲▲▲▲▲▲ | 99% | 96% | 100% | 100% | 121% |
| 20250124 | 708 | 715 | 694 | 701 | 7,500 | -7 | 99% | 99% | 93% | ▼ | 102% | 97% | 101% | 99% | 120% |
| 20250127 | 701 | 717 | 700 | 717 | 5,400 | 16 | 102% | 102% | 72% | ▲ | 98% | 95% | 99% | 100% | 120% |
| 20250128 | 715 | 715 | 698 | 698 | 7,100 | -19 | 97% | 98% | 131% | ▼ | 97% | 94% | 101% | 97% | 116% |
| 20250129 | 701 | 701 | 676 | 677 | 4,000 | -21 | 97% | 97% | 56% | ▼▼ | 100% | 101% | 108% | 94% | 113% |
| 20250130 | 657 | 664 | 652 | 659 | 7,900 | -18 | 97% | 100% | 198% | ▼▼▼ | 100% | 99% | 104% | 92% | 107% |
| 20250131 | 679 | 680 | 641 | 678 | 6,800 | 19 | 103% | 100% | 86% | ▲ | 96% | 98% | 103% | 95% | 109% |
| 20250203 | 688 | 695 | 654 | 658 | 3,200 | -20 | 97% | 96% | 47% | ▼ | 97% | 102% | 104% | 92% | 105% |
| 20250204 | 678 | 678 | 656 | 656 | 4,300 | -2 | 100% | 97% | 134% | ▼▼ | 102% | 106% | 108% | 91% | 103% |
| 20250205 | 652 | 667 | 652 | 665 | 4,900 | 9 | 101% | 102% | 114% | ▲ | 101% | 103% | 106% | 93% | 105% |
| 20250206 | 665 | 672 | 664 | 671 | 3,500 | 6 | 101% | 101% | 71% | ▲▲ | 100% | 102% | 104% | 94% | 106% |
| 20250207 | 677 | 677 | 664 | 676 | 7,800 | 5 | 101% | 100% | 223% | ▲▲▲ | 102% | 102% | 104% | 94% | 106% |
| 20250210 | 676 | 695 | 676 | 691 | 8,800 | 15 | 102% | 102% | 113% | ▲▲▲▲ | 98% | 101% | 102% | 96% | 109% |
| 20250212 | 699 | 699 | 678 | 684 | 5,200 | -7 | 99% | 98% | 59% | ▼ | 97% | 102% | 107% | 95% | 108% |
| 20250213 | 693 | 695 | 672 | 674 | 14,100 | -10 | 99% | 97% | 271% | ▼▼ | 101% | 103% | 114% | 94% | 103% |
| 20250214 | 682 | 694 | 675 | 688 | 4,600 | 14 | 102% | 101% | 33% | ▲ | 100% | 101% | 113% | 96% | 105% |
| 20250217 | 690 | 690 | 677 | 687 | 4,800 | -1 | 100% | 100% | 104% | ▼ | 103% | 102% | 113% | 96% | 105% |
| 20250218 | 690 | 708 | 690 | 708 | 10,600 | 21 | 103% | 103% | 221% | ▲ | 99% | 100% | 111% | 99% | 108% |
| 20250219 | 704 | 704 | 696 | 700 | 3,000 | -8 | 99% | 99% | 28% | ▼ | 102% | 102% | 114% | 98% | 107% |
| 20250220 | 688 | 699 | 687 | 699 | 3,000 | -1 | 100% | 102% | 100% | ▼▼ | 101% | 103% | 141% | 97% | 107% |
| 20250225 | 661 | 675 | 660 | 665 | 5,700 | -34 | 95% | 101% | 190% | ▼▼▼ | 104% | 99% | 160% | 93% | 101% |
| 20250226 | 675 | 710 | 675 | 704 | 7,600 | 39 | 106% | 104% | 133% | ▲ | 100% | 94% | 154% | 98% | 107% |
| 20250227 | 703 | 703 | 685 | 703 | 2,600 | -1 | 100% | 100% | 34% | ▼ | 99% | 99% | 157% | 99% | 107% |
| 20250228 | 688 | 698 | 670 | 683 | 8,200 | -20 | 97% | 99% | 315% | ▼▼ | 98% | 99% | 158% | 96% | 104% |
| 20250303 | 684 | 690 | 666 | 671 | 3,200 | -12 | 98% | 98% | 39% | ▼▼▼ | 98% | 102% | 162% | 95% | 102% |
| 20250304 | 667 | 673 | 650 | 651 | 6,500 | -20 | 97% | 98% | 203% | ▼▼▼▼ | 102% | 104% | 167% | 92% | 100% |
| 20250305 | 650 | 668 | 650 | 664 | 3,100 | 13 | 102% | 102% | 48% | ▲ | 103% | 105% | 164% | 94% | 102% |
| 20250306 | 662 | 679 | 662 | 679 | 1,400 | 15 | 102% | 103% | 45% | ▲▲ | 100% | 105% | 159% | 96% | 104% |
| 20250307 | 682 | 682 | 666 | 679 | 1,400 | 0 | 100% | 100% | 100% | -- | 100% | 110% | 160% | 96% | 104% |
| 20250310 | 675 | 679 | 668 | 675 | 3,500 | -4 | 99% | 100% | 250% | ▼ | 99% | 115% | 147% | 95% | 104% |
| 20250311 | 680 | 683 | 671 | 671 | 3,400 | -4 | 99% | 99% | 97% | ▼▼ | 102% | 115% | 147% | 95% | 103% |
| 20250312 | 680 | 694 | 676 | 694 | 3,300 | 23 | 103% | 102% | 97% | ▲ | 102% | 109% | 129% | 98% | 107% |
| 20250313 | 699 | 716 | 697 | 716 | 14,900 | 22 | 103% | 102% | 452% | ▲▲ | 103% | 109% | 125% | 100% | 110% |
| 20250314 | 721 | 740 | 708 | 740 | 19,000 | 24 | 103% | 103% | 128% | ▲▲▲ | 99% | 118% | 114% | 100% | 114% |
| 20250317 | 788 | 788 | 771 | 780 | 14,900 | 40 | 105% | 99% | 78% | ▲▲▲▲ | 99% | 142% | 118% | 100% | 120% |
| 20250318 | 765 | 778 | 747 | 759 | 19,700 | -21 | 97% | 99% | 132% | ▼ | 100% | 144% | 120% | 97% | 117% |
| 20250319 | 750 | 764 | 733 | 747 | 18,700 | -12 | 98% | 100% | 95% | ▼▼ | 105% | 134% | 128% | 96% | 115% |
| 20250321 | 749 | 790 | 749 | 783 | 13,900 | 36 | 105% | 105% | 74% | ▲ | 100% | 107% | 103% | 100% | 120% |
| 20250324 | 933 | 933 | 933 | 933 | 6,400 | 150 | 119% | 100% | 46% | ▲▲ | 100% | 81% | 88% | 100% | 143% |
| 20250325 | 1,083 | 1,083 | 1,083 | 1,083 | 64,200 | 150 | 116% | 100% | 1003% | ▲▲▲ | 72% | 59% | 69% | 100% | 166% |
| 20250326 | 1,383 | 1,420 | 995 | 1,000 | 3,998,100 | -83 | 92% | 72% | 6228% | ▼ | 97% | 77% | 93% | 92% | 154% |
| 20250327 | 1,030 | 1,130 | 893 | 1,000 | 4,080,200 | 0 | 100% | 97% | 102% | -- | 86% | 74% | 94% | 92% | 154% |
| 20250328 | 1,022 | 1,022 | 876 | 877 | 1,417,300 | -123 | 88% | 86% | 35% | ▼ | 95% | 82% | 111% | 81% | 135% |
| 20250331 | 862 | 878 | 815 | 815 | 450,800 | -62 | 93% | 95% | 32% | ▼▼ | 95% | 76% | 115% | 75% | 125% |
| 20250401 | 835 | 849 | 790 | 795 | 335,300 | -20 | 98% | 95% | 74% | ▼▼▼ | 96% | 84% | 120% | 73% | 122% |
| 20250402 | 795 | 815 | 754 | 760 | 251,100 | -35 | 96% | 96% | 75% | ▼▼▼▼ | 99% | 105% | 134% | 70% | 114% |
| 20250403 | 715 | 770 | 696 | 711 | 317,900 | -49 | 94% | 99% | 127% | ▼▼▼▼▼ | 92% | 129% | 0% | 66% | 106% |
| 20250404 | 696 | 702 | 594 | 637 | 379,000 | -74 | 90% | 92% | 119% | ▼▼▼▼▼▼ | 101% | 161% | 0% | 59% | 100% |
| 20250408 | 557 | 587 | 540 | 564 | 244,100 | -73 | 89% | 101% | 64% | ▼▼▼▼▼▼▼ | 111% | 148% | 0% | 52% | 100% |
| 20250409 | 600 | 664 | 586 | 664 | 1,221,600 | 100 | 118% | 111% | 500% | ▲ | 107% | 126% | 0% | 61% | 118% |
| 20250410 | 700 | 751 | 650 | 751 | 934,100 | 87 | 113% | 107% | 76% | ▲▲ | 130% | 127% | 0% | 69% | 133% |
| 20250411 | 691 | 900 | 691 | 899 | 1,894,900 | 148 | 120% | 130% | 203% | ▲▲▲ | 94% | 105% | 0% | 83% | 159% |
| 20250414 | 910 | 979 | 851 | 854 | 1,247,600 | -45 | 95% | 94% | 66% | ▼ | 97% | 105% | 0% | 79% | 151% |
| 20250415 | 909 | 918 | 810 | 885 | 914,900 | 31 | 104% | 97% | 73% | ▲ | 101% | 0% | 0% | 82% | 157% |
| 20250416 | 867 | 915 | 861 | 880 | 390,100 | -5 | 99% | 101% | 43% | ▼ | 95% | 0% | 0% | 81% | 156% |
| 20250417 | 920 | 946 | 870 | 878 | 549,200 | -2 | 100% | 95% | 141% | ▼▼ | 107% | 0% | 0% | 81% | 156% |
| 20250418 | 893 | 963 | 872 | 957 | 890,100 | 79 | 109% | 107% | 162% | ▲ | % | % | % | 88% | 170% |
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 | 22,800 | 561,500 | 22,800 | 183,700 | 0 | 377,800 |
| 2025-04-04 | 2,000 | 562,300 | 2,000 | 144,700 | 0 | 417,600 |
| 2025-03-28 | 0 | 603,200 | 0 | 144,400 | 0 | 458,800 |
| 2025-03-21 | 0 | 124,800 | 0 | 83,300 | 0 | 41,500 |
| 2025-03-14 | 0 | 122,200 | 0 | 83,700 | 0 | 38,500 |
| 2025-03-07 | 0 | 116,400 | 0 | 84,200 | 0 | 32,200 |
| 2025-02-28 | 0 | 115,600 | 0 | 85,800 | 0 | 29,800 |
| 2025-02-21 | 0 | 120,400 | 0 | 86,400 | 0 | 34,000 |
| 2025-02-14 | 0 | 118,100 | 0 | 88,500 | 0 | 29,600 |
| 2025-02-07 | 0 | 113,300 | 0 | 85,700 | 0 | 27,600 |
| 2025-01-31 | 0 | 114,500 | 0 | 85,100 | 0 | 29,400 |
| 2025-01-24 | 0 | 116,300 | 0 | 86,500 | 0 | 29,800 |
| 2025-01-17 | 0 | 117,900 | 0 | 88,500 | 0 | 29,400 |
| 2025-01-10 | 0 | 121,600 | 0 | 92,400 | 0 | 29,200 |
| 2024-12-27 | 0 | 119,900 | 0 | 87,400 | 0 | 32,500 |
| 2024-12-20 | 0 | 117,300 | 0 | 87,100 | 0 | 30,200 |
| 2024-12-13 | 0 | 115,300 | 0 | 85,500 | 0 | 29,800 |
| 2024-12-06 | 0 | 117,300 | 0 | 76,800 | 0 | 40,500 |
| 2024-11-29 | 0 | 116,400 | 0 | 73,200 | 0 | 43,200 |
| 2024-11-22 | 0 | 115,100 | 0 | 72,500 | 0 | 42,600 |
| 2024-11-15 | 0 | 118,100 | 0 | 74,400 | 0 | 43,700 |
| 2024-11-08 | 0 | 123,700 | 0 | 76,200 | 0 | 47,500 |
| 2024-11-01 | 0 | 125,100 | 0 | 78,200 | 0 | 46,900 |
| 2024-10-25 | 0 | 127,600 | 0 | 79,800 | 0 | 47,800 |
| 2024-10-18 | 0 | 132,600 | 0 | 84,400 | 0 | 48,200 |
| 2024-10-11 | 0 | 131,200 | 0 | 84,300 | 0 | 46,900 |
| 2024-10-04 | 0 | 125,800 | 0 | 77,000 | 0 | 48,800 |
| 2024-09-27 | 0 | 117,900 | 0 | 69,000 | 0 | 48,900 |
| 2024-09-20 | 0 | 114,100 | 0 | 62,300 | 0 | 51,800 |
| 2024-09-13 | 0 | 108,800 | 0 | 58,700 | 0 | 50,100 |
| 2024-09-06 | 0 | 109,300 | 0 | 59,000 | 0 | 50,300 |
| 2024-08-30 | 0 | 99,100 | 0 | 51,600 | 0 | 47,500 |
| 2024-08-23 | 1,200 | 103,200 | 1,200 | 50,100 | 0 | 53,100 |
| 2024-08-16 | 0 | 98,600 | 0 | 49,900 | 0 | 48,700 |
| 2024-08-09 | 0 | 94,500 | 0 | 45,600 | 0 | 48,900 |
| 2024-08-02 | 0 | 187,300 | 0 | 128,600 | 0 | 58,700 |
| 2024-07-26 | 0 | 186,900 | 0 | 127,400 | 0 | 59,500 |
| 2024-07-19 | 0 | 186,800 | 0 | 127,700 | 0 | 59,100 |
| 2024-07-12 | 100 | 216,400 | 100 | 131,100 | 0 | 85,300 |
| 2024-07-05 | 100 | 198,500 | 100 | 117,200 | 0 | 81,300 |
| 2024-06-28 | 100 | 209,300 | 100 | 119,100 | 0 | 90,200 |
| 2024-06-21 | 3,100 | 197,600 | 3,100 | 118,300 | 0 | 79,300 |
| 2024-06-14 | 3,100 | 197,900 | 3,100 | 113,600 | 0 | 84,300 |
| 2024-06-07 | 5,000 | 74,200 | 5,000 | 42,800 | 0 | 31,400 |
| 2024-05-31 | 7,200 | 59,800 | 7,200 | 36,200 | 0 | 23,600 |
| 2024-05-24 | 7,200 | 60,600 | 7,200 | 31,500 | 0 | 29,100 |
| 2024-05-17 | 7,200 | 77,900 | 7,200 | 34,200 | 0 | 43,700 |
| 2024-05-10 | 7,200 | 80,800 | 7,200 | 34,300 | 0 | 46,500 |
| 2024-05-02 | 7,200 | 85,400 | 7,200 | 34,300 | 0 | 51,100 |
| 2024-04-26 | 7,200 | 89,500 | 7,200 | 34,300 | 0 | 55,200 |
| 2024-04-19 | 7,200 | 104,500 | 7,200 | 19,000 | 0 | 85,500 |
| 2024-04-12 | 7,200 | 114,100 | 7,200 | 19,900 | 0 | 94,200 |
| 2024-04-05 | 7,200 | 130,200 | 7,200 | 30,100 | 0 | 100,100 |
| 2024-03-29 | 7,200 | 134,000 | 7,200 | 30,500 | 0 | 103,500 |
| 2024-03-22 | 7,200 | 149,800 | 7,200 | 42,700 | 0 | 107,100 |
| 2024-03-15 | 7,200 | 149,200 | 7,200 | 46,600 | 0 | 102,600 |
| 2024-03-08 | 7,200 | 169,100 | 7,200 | 61,200 | 0 | 107,900 |
| 2024-03-01 | 7,200 | 208,100 | 7,200 | 91,700 | 0 | 116,400 |
| 2024-02-22 | 7,200 | 196,600 | 7,200 | 80,300 | 0 | 116,300 |
| 2024-02-16 | 7,200 | 192,900 | 7,200 | 75,400 | 0 | 117,500 |
| 2024-02-09 | 9,000 | 236,000 | 9,000 | 110,900 | 0 | 125,100 |
| 2024-02-02 | 9,000 | 235,900 | 9,000 | 110,200 | 0 | 125,700 |
| 2024-01-26 | 9,000 | 223,200 | 9,000 | 96,100 | 0 | 127,100 |
| 2024-01-19 | 9,000 | 229,300 | 9,000 | 95,500 | 0 | 133,800 |
| 2024-01-12 | 9,000 | 229,100 | 9,000 | 81,200 | 0 | 147,900 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250328 | 13:00 | Ｇ－ケイファーマ | 上場時調達資金の充当予定時期変更に関するお知らせ |
| 20250328 | 13:00 | Ｇ－ケイファーマ | 事業計画及び成長可能性に関する資料 |
| 20250225 | 10:50 | Ｇ－ケイファーマ | 資本金の額の減少並びに剰余金処分に関するお知らせ |
| 20250219 | 15:30 | Ｇ－ケイファーマ | 2024年12月期 決算説明資料 |
| 20250213 | 11:30 | Ｇ－ケイファーマ | 2024年12月期 決算短信〔日本基準〕(非連結) |
| 20241220 | 15:30 | Ｇ－ケイファーマ | 当座借越契約の締結に関するお知らせ |
| 20241119 | 15:30 | Ｇ－ケイファーマ | 2024年12月期 第3四半期決算説明資料 |
| 20241114 | 11:00 | Ｇ－ケイファーマ | 2024年12月期 第３四半期決算短信〔日本基準〕(非連結) |
| 20240919 | 11:00 | Ｇ－ケイファーマ | 特殊当座借越契約の締結に関するお知らせ |
| 20240814 | 15:00 | Ｇ－ケイファーマ | 2024年12月期 第２四半期（中間期）決算短信〔日本基準〕(非連結) |
| 20240814 | 15:00 | Ｇ－ケイファーマ | 2024年12月期 第2四半期（中間期）決算説明資料 |
| 20240517 | 15:00 | Ｇ－ケイファーマ | 2024年12月期第1四半期決算説明資料 |
| 20240513 | 19:00 | Ｇ－ケイファーマ | 2024年12月期 第１四半期決算短信〔日本基準〕(非連結) |
| 20240327 | 11:00 | Ｇ－ケイファーマ | 事業計画及び成長可能性に関する事項 |
| 20240222 | 15:00 | Ｇ－ケイファーマ | 資本金の額の減少（減資）並びに剰余金処分に関するお知らせ |
| 20240221 | 16:00 | Ｇ－ケイファーマ | 2023年12月期期末決算説明資料 |
| 20240214 | 15:00 | Ｇ－ケイファーマ | 2023年12月期 決算短信〔日本基準〕(非連結) |
| 20240214 | 15:00 | Ｇ－ケイファーマ | 営業外費用及び特別損失の計上並びに2023年12月期通期業績予想値と実績値の差異に関するお知らせ |
| 20240110 | 15:10 | Ｇ－ケイファーマ | タウ関連疾患モデルの製造方法の日本における特許査定のお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100VJKA | 360 | 2025-04-07 11:53 | 株式会社ケイファーマ | 伊藤忠テクノロジーベンチャーズ株式会社 | 訂正報告書（大量保有報告書・変更報告書） |
| S100VKMF | 350 | 2025-04-04 16:20 | 株式会社ケイファーマ | ＳＢＩインベストメント株式会社 | 変更報告書 |
| S100VK8N | 350 | 2025-04-03 16:04 | 株式会社ケイファーマ | ＳＢＩインベストメント株式会社 | 変更報告書 |
| S100VJZO | 350 | 2025-04-02 16:26 | 株式会社ケイファーマ | ＳＢＩインベストメント株式会社 | 変更報告書 |
| S100VJ6A | 350 | 2025-03-31 16:26 | 株式会社ケイファーマ | 伊藤忠テクノロジーベンチャーズ株式会社 | 変更報告書 |
| S100TN36 | 350 | 2024-06-19 16:03 | 株式会社ケイファーマ | 伊藤忠テクノロジーベンチャーズ株式会社 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4896 | 1 | 株式会社ケイファーマ（K Pharma, Inc.）｜iPS細胞技術を活用した創薬研究と再生医療 | 2025-04-19 09:22:31 |
| 4896 | 2 | 株式会社アイロゴスが主催する「 WEB 櫻井英明 株式講演会＆企業IRセミナー」に当社代表取締役社長福島弘明が出演いたしました。｜メディア情報｜お知らせ｜株式会社ケイファー | 2024-12-02 16:33:00 |
| 4896 | 2 | IRについてのお問い合わせ｜株式会社ケイファーマ（K Pharma, Inc.） | 2024-06-19 15:00:49 |
| 4896 | 2 | 免責事項｜株式会社ケイファーマ（K Pharma, Inc.） | 2024-06-19 15:00:47 |
| 4896 | 2 | ディスクロージャーポリシー｜株式会社ケイファーマ（K Pharma, Inc.） | 2024-06-19 15:00:45 |
| 4896 | 2 | FAQ｜株式会社ケイファーマ（K Pharma, Inc.） | 2024-06-19 15:00:44 |
| 4896 | 2 | 株価情報｜株式会社ケイファーマ（K Pharma, Inc.） | 2024-06-19 15:00:40 |
| 4896 | 2 | 適時開示情報｜株式会社ケイファーマ（K Pharma, Inc.） | 2024-06-19 15:00:36 |
| 4896 | 2 | その他IR資料｜株式会社ケイファーマ（K Pharma, Inc.） | 2024-06-19 15:00:34 |
| 4896 | 2 | 株主総会関連資料｜株式会社ケイファーマ（K Pharma, Inc.） | 2024-06-19 15:00:32 |