4931--新日本製薬-【化学】【化粧品】オールインワン基礎化粧品のファブレスメーカー
売上高:376530-当期純利益:23940-総資産:255010-時価:49676869----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
202503102,3722,3872,3542,36329,50013101%100%48%▲▲▲▲▲▲100%98%101%100%123%
202503112,3602,3752,3472,36540,2002100%100%136%▲▲▲▲▲▲▲99%98%101%100%122%
202503122,3652,3702,3402,35048,900-1599%99%122%98%100%102%99%116%
202503132,3402,3432,2812,30051,700-5098%98%106%▼▼100%102%104%97%111%
202503142,2802,3002,2502,27350,900-2799%100%98%▼▼▼100%100%103%96%107%
202503172,3162,3642,3132,31364,20040102%100%126%101%101%103%98%109%
202503182,3122,3312,2922,32449,30011100%101%77%▲▲101%101%102%98%110%
202503192,3102,3582,3002,33257,5008100%101%117%▲▲▲99%100%103%99%108%
202503212,3322,3432,3072,30724,000-2599%99%42%99%101%104%98%107%
202503242,3352,3402,3012,31025,2003100%99%105%101%102%107%98%107%
202503252,3102,3422,3072,34021,60030101%101%86%▲▲98%99%106%99%108%
202503262,3672,3952,3172,32349,200-1799%98%228%102%104%109%98%107%
202503272,2972,3402,2922,34062,10017101%102%126%101%102%107%99%108%
202503282,3442,3622,3412,35647,20016101%101%76%▲▲101%99%108%100%109%
202503312,3292,3952,3292,34841,600-8100%101%88%99%96%106%99%108%
202504012,3602,3752,3422,34623,100-2100%99%56%▼▼101%96%106%99%106%
202504022,3552,3802,3312,38041,40034101%101%179%100%103%109%100%105%
202504032,2912,3282,2712,29634,900-8496%100%84%99%106%113%96%101%
202504042,2202,2462,1412,18752,900-10995%99%152%▼▼105%108%116%92%100%
202504082,1652,2772,1552,26347,90076103%105%91%102%105%112%95%103%
202504092,2362,2962,2002,27127,6008100%102%58%▲▲100%97%103%95%104%
202504102,3712,3712,3162,36241,30091104%100%150%▲▲▲98%98%105%99%108%
202504112,3442,3592,2722,29548,400-6797%98%117%101%103%106%96%105%
202504142,3272,3582,3082,34220,70047102%101%43%98%103%105%98%107%
202504152,3422,3422,2932,29321,500-4998%98%104%100%108%107%96%105%
202504162,2932,2952,2672,28214,800-11100%100%69%▼▼101%110%108%96%104%
202504172,2822,3272,2822,29620,10014101%101%136%103%107%105%96%105%
202504182,3362,3952,3352,39531,00099104%103%154%▲▲100%101%102%100%110%
202504212,4142,4342,4032,42331,20028101%100%101%▲▲▲101%98%100%100%111%
202504222,4482,4992,4372,46847,20045102%101%151%▲▲▲▲100%96%98%100%113%
202504232,5002,5252,4882,50750,50039102%100%107%▲▲▲▲▲96%95%97%100%115%
202504242,5242,5442,4332,43351,600-7497%96%102%99%97%92%97%111%
202504252,4302,4302,3882,40627,600-2799%99%53%▼▼100%98%95%96%110%
202504282,4102,4542,4002,40329,200-3100%100%106%▼▼▼100%98%95%96%110%
202504302,4012,4112,3872,40022,000-3100%100%75%▼▼▼▼98%100%95%96%110%
202505012,3882,3882,3392,33924,100-6197%98%110%▼▼▼▼▼102%106%98%93%107%
202505022,3242,3782,3242,36021,20021101%102%88%99%104%97%94%108%
202505072,3602,3702,3362,33829,600-2299%99%140%101%105%98%93%107%
202505082,3222,3482,3082,34525,8007100%101%87%102%95%97%94%104%
202505092,3452,4182,3452,39530,20050102%102%117%▲▲102%92%95%96%105%
202505122,4112,4782,3782,456148,50061103%102%492%▲▲▲99%90%92%98%108%
202505132,4702,4752,3912,44241,100-1499%99%28%102%101%103%97%107%
202505142,2002,2622,1952,234153,500-20891%102%373%▼▼97%99%102%89%100%
202505152,2342,2352,1232,162178,200-7297%97%116%▼▼▼101%101%104%86%100%
202505162,1842,2312,1552,21357,60051102%101%32%101%99%103%88%102%
202505192,2132,2512,2122,23241,30019101%101%72%▲▲99%100%101%89%103%
202505202,2432,2502,2092,22033,400-1299%99%81%100%103%103%89%103%
202505212,2122,2292,2012,20122,700-1999%100%68%▼▼99%104%103%88%102%
202505222,1982,2052,1822,18324,200-1899%99%107%▼▼▼99%103%103%87%101%
202505232,2032,2222,1882,18931,2006100%99%129%101%103%0%87%101%
202505262,2102,2702,2102,23868,00049102%101%218%▲▲101%100%0%91%104%
202505272,2662,2842,2602,28038,80042102%101%57%▲▲▲99%98%0%93%105%
202505282,2962,3242,2692,27048,200-10100%99%124%100%100%0%92%105%
202505292,2662,2672,2202,26764,600-3100%100%134%▼▼100%100%0%92%105%
202505302,2722,2742,2482,26831,8001100%100%49%100%100%0%92%105%
202506022,2672,2922,2602,26028,700-8100%100%90%100%101%0%92%105%
202506032,2512,2582,2232,24336,800-1799%100%128%▼▼101%0%0%91%104%
202506042,2432,2732,2412,26125,00018101%101%68%100%0%0%92%105%
202506052,2712,3182,2562,26743,3006100%100%173%▲▲100%0%0%92%105%
202506062,2782,2792,2642,27316,6006100%100%38%▲▲▲%%%93%105%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2025-05-3069,60037,2001,10013,00068,50024,200
2025-05-2368,40035,1001,10013,80067,30021,300
2025-05-1671,30039,8001,10015,70070,20024,100
2025-05-0968,50024,2001,10015,00067,4009,200
2025-05-0269,20023,0001,10014,20068,1008,800
2025-04-2569,80025,1001,10014,10068,70011,000
2025-04-1869,60020,2001,10013,10068,5007,100
2025-04-1169,50019,4001,10012,90068,4006,500
2025-04-0470,00019,6001,30013,20068,7006,400
2025-03-2874,80023,2001,60016,40073,2006,800
2025-03-2192,10023,50019,30015,90072,8007,600
2025-03-1481,60030,4008,00019,90073,60010,500
2025-03-0780,90033,7005,50019,30075,40014,400
2025-02-2871,80029,5002,90018,00068,90011,500
2025-02-2171,50034,4001,70018,20069,80016,200
2025-02-1470,30026,5001,80015,20068,50011,300
2025-02-0763,00025,4001,60013,00061,40012,400
2025-01-3163,70022,7001,60012,90062,1009,800
2025-01-2462,90024,2001,30017,40061,6006,800
2025-01-1762,20021,6001,10013,10061,1008,500
2025-01-1063,70020,9001,10013,40062,6007,500
2024-12-2765,50018,4001,10011,30064,4007,100
2024-12-2064,40017,5001,10011,30063,3006,200
2024-12-1364,70017,8001,10013,80063,6004,000
2024-12-0664,40017,3001,10012,50063,3004,800
2024-11-2967,20022,6001,40016,30065,8006,300
2024-11-2264,40023,4001,20016,40063,2007,000
2024-11-1566,70028,5001,00017,50065,70011,000
2024-11-0864,80032,9001,10016,20063,70016,700
2024-11-0165,70034,7001,10015,40064,60019,300
2024-10-2565,20035,4001,20015,80064,00019,600
2024-10-1864,70035,7001,10015,70063,60020,000
2024-10-1164,10036,4001,20016,00062,90020,400
2024-10-0470,20041,0001,50015,50068,70025,500
2024-09-2793,70038,1007,40014,50086,30023,600
2024-09-20686,70041,000596,20012,90090,50028,100
2024-09-13635,30031,100567,20011,80068,10019,300
2024-09-06512,50031,700504,40010,3008,10021,400
2024-08-30444,80034,300435,90015,0008,90019,300
2024-08-23359,50055,800356,20019,6003,30036,200
2024-08-16264,40040,700262,50012,6001,90028,100
2024-08-09190,40037,100189,50011,60090025,500
2024-08-0257,30023,50056,4009,70090013,800
2024-07-2632,30025,60031,20011,1001,10014,500
2024-07-1923,80026,50022,60012,5001,20014,000
2024-07-1217,70025,30016,50012,6001,20012,700
2024-07-0513,10028,20011,70012,9001,40015,300
2024-06-289,00029,9007,20013,2001,80016,700
2024-06-214,60030,5002,80014,8001,80015,700
2024-06-143,10032,1001,90014,9001,20017,200
2024-06-073,00031,5001,60014,4001,40017,100
2024-05-312,80029,7001,50013,9001,30015,800
2024-05-242,60025,5001,20014,3001,40011,200
2024-05-172,10025,90090014,4001,20011,500
2024-05-101,80028,40090014,20090014,200
2024-05-021,90025,20090012,8001,00012,400
2024-04-261,80023,80080012,9001,00010,900
2024-04-191,60027,20080013,00080014,200
2024-04-122,80025,00080013,6002,00011,400
2024-04-054,60028,40080013,6003,80014,800
2024-03-293,80028,00080014,5003,00013,500
2024-03-2211,80025,8009,60014,1002,20011,700
2024-03-156,90026,1005,30014,1001,60012,000
2024-03-085,00028,0003,00014,0002,00014,000
2024-03-017,00028,3001,80014,3005,20014,000
2024-02-227,50026,8001,60013,1005,90013,700
2024-02-168,00029,0001,90013,1006,10015,900
2024-02-097,60030,7001,90014,6005,70016,100
2024-02-026,50023,6001,90011,9004,60011,700
2024-01-266,10021,1001,90012,2004,2008,900
2024-01-198,20022,3001,80012,2006,40010,100
2024-01-128,90023,7001,70014,3007,2009,400

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
2024-10-15 モルガン・スタンレーMUFG証券株式会社107,0160.48%-2,6001,7501,7501,7301,73522,200
2024-10-11 モルガン・スタンレーMUFG証券株式会社109,6160.50%17,5001,7431,7461,7331,73816,700
2024-10-07 モルガン・スタンレーMUFG証券株式会社92,1160.42%-23,2001,7171,7411,7121,72941,000
2024-09-30 モルガン・スタンレーMUFG証券株式会社115,3160.52%1,7531,7651,7081,710118,400

TDnet更新情報

報告日strtime銘柄タイトル
2025020715:30新日本製薬 2025年9月期第1四半期決算短信〔日本基準〕(連結)
2025020715:30新日本製薬 2025年9月期第1四半期決算補足説明資料
2025011715:30新日本製薬 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
2024121917:00新日本製薬 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
2024111915:30新日本製薬 剰余金の配当に関するお知らせ
2024111915:30新日本製薬 取締役候補者及び補欠の監査等委員である取締役の候補者の選任に関するお知らせ
2024111915:30新日本製薬 取締役に対する業績連動型株式報酬制度の廃止及び業績連動型譲渡制限付株式報酬制度の導入に関するお知らせ
2024111915:30新日本製薬 当社取締役会の実効性評価の結果概要に関するお知らせ
2024111410:30新日本製薬 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果及び取得終了に関するお知らせ
2024111317:00新日本製薬 自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ
2024111215:30新日本製薬 令和6年9月期決算短信〔日本基準〕(連結)
2024111215:30新日本製薬 令和6年9月期決算補足説明資料
2024111215:30新日本製薬 中期経営計画「Growth Next 2027」
2024111215:30新日本製薬 配当方針の変更に関するお知らせ
2024111215:30新日本製薬 自己株式の取得に係る事項の決定に関するお知らせ
2024080615:00新日本製薬 令和6年9月期第3四半期決算短信〔日本基準〕(連結)
2024080615:00新日本製薬 令和6年9月期第3四半期決算補足説明資料
2024080615:00新日本製薬 配当予想の修正及び記念株主優待(ギネス世界記録(TM)認定記念配当及び記念株主優待)に関するお知らせ
2024020615:00新日本製薬 令和6年9月期第1四半期決算短信〔日本基準〕(連結)
2024020615:00新日本製薬 令和6年9月期第1四半期決算補足説明資料
2024011815:00新日本製薬 譲渡制限付株式報酬としての自己株式の処分及び業績連動型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

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100USDC3502024-11-15 13:16新日本製薬株式会社山田 英二郎変更報告書

企業サイト更新情報