| 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 | 1,836 | 1,838 | 1,822 | 1,827 | 78,600 | 29 | 102% | 100% | 136% | ▲▲ | 101% | 92% | 94% | 98% | 103% |
| 20240925 | 1,850 | 1,863 | 1,838 | 1,860 | 132,900 | 33 | 102% | 101% | 169% | ▲▲▲ | 102% | 91% | 93% | 100% | 105% |
| 20240926 | 1,867 | 1,905 | 1,864 | 1,905 | 322,200 | 45 | 102% | 102% | 242% | ▲▲▲▲ | 99% | 94% | 95% | 100% | 107% |
| 20240927 | 1,820 | 1,822 | 1,785 | 1,793 | 330,400 | -112 | 94% | 99% | 103% | ▼ | 98% | 97% | 99% | 94% | 101% |
| 20240930 | 1,753 | 1,765 | 1,708 | 1,710 | 118,400 | -83 | 95% | 98% | 36% | ▼▼ | 100% | 101% | 101% | 90% | 100% |
| 20241001 | 1,712 | 1,724 | 1,707 | 1,707 | 43,400 | -3 | 100% | 100% | 37% | ▼▼▼ | 99% | 101% | 101% | 90% | 100% |
| 20241002 | 1,706 | 1,722 | 1,684 | 1,684 | 83,700 | -23 | 99% | 99% | 193% | ▼▼▼▼ | 100% | 103% | 103% | 88% | 100% |
| 20241003 | 1,698 | 1,704 | 1,684 | 1,704 | 39,500 | 20 | 101% | 100% | 47% | ▲ | 100% | 102% | 102% | 89% | 101% |
| 20241004 | 1,710 | 1,717 | 1,701 | 1,707 | 35,900 | 3 | 100% | 100% | 91% | ▲▲ | 101% | 101% | 102% | 90% | 101% |
| 20241007 | 1,717 | 1,741 | 1,712 | 1,729 | 41,000 | 22 | 101% | 101% | 114% | ▲▲▲ | 100% | 101% | 102% | 91% | 103% |
| 20241008 | 1,716 | 1,731 | 1,714 | 1,715 | 19,000 | -14 | 99% | 100% | 46% | ▼ | 101% | 100% | 100% | 90% | 102% |
| 20241009 | 1,738 | 1,755 | 1,734 | 1,747 | 27,700 | 32 | 102% | 101% | 146% | ▲ | 100% | 99% | 100% | 92% | 104% |
| 20241010 | 1,750 | 1,750 | 1,731 | 1,742 | 15,000 | -5 | 100% | 100% | 54% | ▼ | 100% | 99% | 100% | 91% | 103% |
| 20241011 | 1,743 | 1,746 | 1,733 | 1,738 | 16,700 | -4 | 100% | 100% | 111% | ▼▼ | 99% | 98% | 100% | 91% | 103% |
| 20241015 | 1,750 | 1,750 | 1,730 | 1,735 | 22,200 | -3 | 100% | 99% | 133% | ▼▼▼ | 100% | 99% | 112% | 91% | 103% |
| 20241016 | 1,735 | 1,757 | 1,730 | 1,730 | 19,600 | -5 | 100% | 100% | 88% | ▼▼▼▼ | 99% | 99% | 112% | 91% | 103% |
| 20241017 | 1,739 | 1,739 | 1,724 | 1,725 | 10,900 | -5 | 100% | 99% | 56% | ▼▼▼▼▼ | 100% | 99% | 113% | 91% | 102% |
| 20241018 | 1,724 | 1,729 | 1,715 | 1,717 | 15,300 | -8 | 100% | 100% | 140% | ▼▼▼▼▼▼ | 99% | 99% | 112% | 90% | 102% |
| 20241021 | 1,730 | 1,739 | 1,720 | 1,720 | 16,500 | 3 | 100% | 99% | 108% | ▲ | 100% | 100% | 113% | 90% | 102% |
| 20241022 | 1,720 | 1,722 | 1,706 | 1,717 | 20,400 | -3 | 100% | 100% | 124% | ▼ | 100% | 101% | 114% | 90% | 102% |
| 20241023 | 1,707 | 1,716 | 1,703 | 1,714 | 13,600 | -3 | 100% | 100% | 67% | ▼▼ | 100% | 101% | 114% | 90% | 102% |
| 20241024 | 1,706 | 1,709 | 1,696 | 1,707 | 19,600 | -7 | 100% | 100% | 144% | ▼▼▼ | 99% | 102% | 113% | 90% | 101% |
| 20241025 | 1,717 | 1,717 | 1,693 | 1,698 | 15,600 | -9 | 99% | 99% | 80% | ▼▼▼▼ | 101% | 103% | 114% | 95% | 101% |
| 20241028 | 1,700 | 1,722 | 1,700 | 1,722 | 17,200 | 24 | 101% | 101% | 110% | ▲ | 100% | 100% | 112% | 99% | 102% |
| 20241029 | 1,728 | 1,730 | 1,717 | 1,728 | 13,300 | 6 | 100% | 100% | 77% | ▲▲ | 100% | 99% | 111% | 99% | 103% |
| 20241030 | 1,728 | 1,729 | 1,713 | 1,720 | 44,000 | -8 | 100% | 100% | 331% | ▼ | 101% | 100% | 111% | 98% | 102% |
| 20241031 | 1,722 | 1,743 | 1,722 | 1,743 | 21,300 | 23 | 101% | 101% | 48% | ▲ | 100% | 101% | 112% | 100% | 103% |
| 20241101 | 1,723 | 1,730 | 1,718 | 1,720 | 9,000 | -23 | 99% | 100% | 42% | ▼ | 100% | 101% | 112% | 98% | 101% |
| 20241105 | 1,720 | 1,725 | 1,712 | 1,716 | 12,600 | -4 | 100% | 100% | 140% | ▼▼ | 99% | 100% | 112% | 98% | 101% |
| 20241106 | 1,730 | 1,730 | 1,715 | 1,715 | 19,600 | -1 | 100% | 99% | 156% | ▼▼▼ | 100% | 113% | 112% | 98% | 101% |
| 20241107 | 1,724 | 1,730 | 1,712 | 1,729 | 21,000 | 14 | 101% | 100% | 107% | ▲ | 100% | 112% | 112% | 99% | 102% |
| 20241108 | 1,728 | 1,734 | 1,717 | 1,734 | 15,600 | 5 | 100% | 100% | 74% | ▲▲ | 99% | 111% | 112% | 99% | 102% |
| 20241111 | 1,720 | 1,720 | 1,698 | 1,708 | 25,300 | -26 | 99% | 99% | 162% | ▼ | 101% | 110% | 113% | 98% | 101% |
| 20241112 | 1,714 | 1,730 | 1,714 | 1,730 | 37,000 | 22 | 101% | 101% | 146% | ▲ | 107% | 101% | 106% | 99% | 102% |
| 20241113 | 1,820 | 1,942 | 1,790 | 1,941 | 397,300 | 211 | 112% | 107% | 1074% | ▲▲ | 99% | 96% | 100% | 100% | 114% |
| 20241114 | 1,921 | 1,928 | 1,875 | 1,905 | 108,200 | -36 | 98% | 99% | 27% | ▼ | 99% | 98% | 102% | 98% | 112% |
| 20241115 | 1,900 | 1,919 | 1,861 | 1,877 | 78,800 | -28 | 99% | 99% | 73% | ▼▼ | 99% | 100% | 104% | 97% | 111% |
| 20241118 | 1,859 | 1,873 | 1,840 | 1,844 | 46,300 | -33 | 98% | 99% | 59% | ▼▼▼ | 100% | 102% | 107% | 95% | 109% |
| 20241119 | 1,833 | 1,849 | 1,827 | 1,841 | 40,800 | -3 | 100% | 100% | 88% | ▼▼▼▼ | 101% | 103% | 107% | 95% | 108% |
| 20241120 | 1,838 | 1,864 | 1,837 | 1,850 | 39,400 | 9 | 100% | 101% | 97% | ▲ | 101% | 104% | 107% | 95% | 109% |
| 20241121 | 1,839 | 1,897 | 1,839 | 1,864 | 39,700 | 14 | 101% | 101% | 101% | ▲▲ | 100% | 103% | 105% | 96% | 110% |
| 20241122 | 1,866 | 1,875 | 1,842 | 1,867 | 33,600 | 3 | 100% | 100% | 85% | ▲▲▲ | 100% | 103% | 105% | 96% | 110% |
| 20241125 | 1,867 | 1,880 | 1,861 | 1,867 | 24,400 | 0 | 100% | 100% | 73% | -- | 102% | 104% | 106% | 96% | 109% |
| 20241126 | 1,858 | 1,893 | 1,858 | 1,890 | 22,100 | 23 | 101% | 102% | 91% | ▲ | 102% | 103% | 105% | 97% | 111% |
| 20241127 | 1,869 | 1,915 | 1,867 | 1,915 | 41,600 | 25 | 101% | 102% | 188% | ▲▲ | 99% | 100% | 103% | 99% | 112% |
| 20241128 | 1,913 | 1,928 | 1,901 | 1,903 | 25,200 | -12 | 99% | 99% | 61% | ▼ | 101% | 100% | 102% | 98% | 111% |
| 20241129 | 1,920 | 1,940 | 1,896 | 1,930 | 42,400 | 27 | 101% | 101% | 168% | ▲ | 101% | 101% | 102% | 99% | 113% |
| 20241202 | 1,919 | 1,929 | 1,881 | 1,929 | 29,200 | -1 | 100% | 101% | 69% | ▼ | 99% | 100% | 102% | 99% | 113% |
| 20241203 | 1,918 | 1,926 | 1,901 | 1,905 | 25,200 | -24 | 99% | 99% | 86% | ▼▼ | 100% | 102% | 103% | 98% | 112% |
| 20241204 | 1,896 | 1,908 | 1,884 | 1,905 | 13,200 | 0 | 100% | 100% | 52% | -- | 101% | 101% | 103% | 98% | 112% |
| 20241205 | 1,904 | 1,929 | 1,901 | 1,929 | 32,200 | 24 | 101% | 101% | 244% | ▲ | 98% | 99% | 101% | 99% | 113% |
| 20241206 | 1,928 | 1,933 | 1,894 | 1,894 | 25,600 | -35 | 98% | 98% | 80% | ▼ | 102% | 102% | 0% | 98% | 111% |
| 20241209 | 1,894 | 1,927 | 1,890 | 1,926 | 36,100 | 32 | 102% | 102% | 141% | ▲ | 100% | 102% | 0% | 99% | 111% |
| 20241210 | 1,926 | 1,927 | 1,910 | 1,923 | 19,000 | -3 | 100% | 100% | 53% | ▼ | 99% | 102% | 0% | 99% | 104% |
| 20241211 | 1,923 | 1,923 | 1,894 | 1,899 | 28,400 | -24 | 99% | 99% | 149% | ▼▼ | 100% | 103% | 0% | 98% | 103% |
| 20241212 | 1,907 | 1,939 | 1,907 | 1,916 | 31,600 | 17 | 101% | 100% | 111% | ▲ | 102% | 103% | 0% | 99% | 104% |
| 20241213 | 1,900 | 1,952 | 1,900 | 1,930 | 42,600 | 14 | 101% | 102% | 135% | ▲▲ | 101% | 101% | 0% | 100% | 105% |
| 20241216 | 1,930 | 1,957 | 1,925 | 1,955 | 28,200 | 25 | 101% | 101% | 66% | ▲▲▲ | 100% | 100% | 0% | 100% | 106% |
| 20241217 | 1,960 | 1,965 | 1,944 | 1,965 | 26,400 | 10 | 101% | 100% | 94% | ▲▲▲▲ | 98% | 0% | 0% | 100% | 106% |
| 20241218 | 1,965 | 1,965 | 1,923 | 1,924 | 19,900 | -41 | 98% | 98% | 75% | ▼ | 103% | 0% | 0% | 98% | 103% |
| 20241219 | 1,901 | 1,956 | 1,900 | 1,956 | 30,000 | 32 | 102% | 103% | 151% | ▲ | 100% | 0% | 0% | 100% | 105% |
| 20241220 | 1,960 | 1,966 | 1,949 | 1,953 | 35,600 | -3 | 100% | 100% | 119% | ▼ | % | % | % | 99% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 64,700 | 17,800 | 1,100 | 13,800 | 63,600 | 4,000 |
| 2024-12-06 | 64,400 | 17,300 | 1,100 | 12,500 | 63,300 | 4,800 |
| 2024-11-29 | 67,200 | 22,600 | 1,400 | 16,300 | 65,800 | 6,300 |
| 2024-11-22 | 64,400 | 23,400 | 1,200 | 16,400 | 63,200 | 7,000 |
| 2024-11-15 | 66,700 | 28,500 | 1,000 | 17,500 | 65,700 | 11,000 |
| 2024-11-08 | 64,800 | 32,900 | 1,100 | 16,200 | 63,700 | 16,700 |
| 2024-11-01 | 65,700 | 34,700 | 1,100 | 15,400 | 64,600 | 19,300 |
| 2024-10-25 | 65,200 | 35,400 | 1,200 | 15,800 | 64,000 | 19,600 |
| 2024-10-18 | 64,700 | 35,700 | 1,100 | 15,700 | 63,600 | 20,000 |
| 2024-10-11 | 64,100 | 36,400 | 1,200 | 16,000 | 62,900 | 20,400 |
| 2024-10-04 | 70,200 | 41,000 | 1,500 | 15,500 | 68,700 | 25,500 |
| 2024-09-27 | 93,700 | 38,100 | 7,400 | 14,500 | 86,300 | 23,600 |
| 2024-09-20 | 686,700 | 41,000 | 596,200 | 12,900 | 90,500 | 28,100 |
| 2024-09-13 | 635,300 | 31,100 | 567,200 | 11,800 | 68,100 | 19,300 |
| 2024-09-06 | 512,500 | 31,700 | 504,400 | 10,300 | 8,100 | 21,400 |
| 2024-08-30 | 444,800 | 34,300 | 435,900 | 15,000 | 8,900 | 19,300 |
| 2024-08-23 | 359,500 | 55,800 | 356,200 | 19,600 | 3,300 | 36,200 |
| 2024-08-16 | 264,400 | 40,700 | 262,500 | 12,600 | 1,900 | 28,100 |
| 2024-08-09 | 190,400 | 37,100 | 189,500 | 11,600 | 900 | 25,500 |
| 2024-08-02 | 57,300 | 23,500 | 56,400 | 9,700 | 900 | 13,800 |
| 2024-07-26 | 32,300 | 25,600 | 31,200 | 11,100 | 1,100 | 14,500 |
| 2024-07-19 | 23,800 | 26,500 | 22,600 | 12,500 | 1,200 | 14,000 |
| 2024-07-12 | 17,700 | 25,300 | 16,500 | 12,600 | 1,200 | 12,700 |
| 2024-07-05 | 13,100 | 28,200 | 11,700 | 12,900 | 1,400 | 15,300 |
| 2024-06-28 | 9,000 | 29,900 | 7,200 | 13,200 | 1,800 | 16,700 |
| 2024-06-21 | 4,600 | 30,500 | 2,800 | 14,800 | 1,800 | 15,700 |
| 2024-06-14 | 3,100 | 32,100 | 1,900 | 14,900 | 1,200 | 17,200 |
| 2024-06-07 | 3,000 | 31,500 | 1,600 | 14,400 | 1,400 | 17,100 |
| 2024-05-31 | 2,800 | 29,700 | 1,500 | 13,900 | 1,300 | 15,800 |
| 2024-05-24 | 2,600 | 25,500 | 1,200 | 14,300 | 1,400 | 11,200 |
| 2024-05-17 | 2,100 | 25,900 | 900 | 14,400 | 1,200 | 11,500 |
| 2024-05-10 | 1,800 | 28,400 | 900 | 14,200 | 900 | 14,200 |
| 2024-05-02 | 1,900 | 25,200 | 900 | 12,800 | 1,000 | 12,400 |
| 2024-04-26 | 1,800 | 23,800 | 800 | 12,900 | 1,000 | 10,900 |
| 2024-04-19 | 1,600 | 27,200 | 800 | 13,000 | 800 | 14,200 |
| 2024-04-12 | 2,800 | 25,000 | 800 | 13,600 | 2,000 | 11,400 |
| 2024-04-05 | 4,600 | 28,400 | 800 | 13,600 | 3,800 | 14,800 |
| 2024-03-29 | 3,800 | 28,000 | 800 | 14,500 | 3,000 | 13,500 |
| 2024-03-22 | 11,800 | 25,800 | 9,600 | 14,100 | 2,200 | 11,700 |
| 2024-03-15 | 6,900 | 26,100 | 5,300 | 14,100 | 1,600 | 12,000 |
| 2024-03-08 | 5,000 | 28,000 | 3,000 | 14,000 | 2,000 | 14,000 |
| 2024-03-01 | 7,000 | 28,300 | 1,800 | 14,300 | 5,200 | 14,000 |
| 2024-02-22 | 7,500 | 26,800 | 1,600 | 13,100 | 5,900 | 13,700 |
| 2024-02-16 | 8,000 | 29,000 | 1,900 | 13,100 | 6,100 | 15,900 |
| 2024-02-09 | 7,600 | 30,700 | 1,900 | 14,600 | 5,700 | 16,100 |
| 2024-02-02 | 6,500 | 23,600 | 1,900 | 11,900 | 4,600 | 11,700 |
| 2024-01-26 | 6,100 | 21,100 | 1,900 | 12,200 | 4,200 | 8,900 |
| 2024-01-19 | 8,200 | 22,300 | 1,800 | 12,200 | 6,400 | 10,100 |
| 2024-01-12 | 8,900 | 23,700 | 1,700 | 14,300 | 7,200 | 9,400 |
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 | 107,016 | 0.48% | ▼ | -2,600 | 1,750 | 1,750 | 1,730 | 1,735 | 22,200 |
| 2024-10-11 | モルガン・スタンレーMUFG証券株式会社 | 109,616 | 0.50% | ▲ | 17,500 | 1,743 | 1,746 | 1,733 | 1,738 | 16,700 |
| 2024-10-07 | モルガン・スタンレーMUFG証券株式会社 | 92,116 | 0.42% | ▼ | -23,200 | 1,717 | 1,741 | 1,712 | 1,729 | 41,000 |
| 2024-09-30 | モルガン・スタンレーMUFG証券株式会社 | 115,316 | 0.52% | ▲ | 1,753 | 1,765 | 1,708 | 1,710 | 118,400 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241219 | 17:00 | 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 |
| 20241119 | 15:30 | 新日本製薬 | 剰余金の配当に関するお知らせ |
| 20241119 | 15:30 | 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 |
| 20241119 | 15:30 | 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 |
| 20241119 | 15:30 | 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 |
| 20241114 | 10:30 | 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 |
| 20241113 | 17:00 | 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 |
| 20241112 | 15:30 | 新日本製薬 | 令和６年９月期決算短信〔日本基準〕(連結) |
| 20241112 | 15:30 | 新日本製薬 | 令和６年９月期決算補足説明資料 |
| 20241112 | 15:30 | 新日本製薬 | 中期経営計画「Growth Next 2027」 |
| 20241112 | 15:30 | 新日本製薬 | 配当方針の変更に関するお知らせ |
| 20241112 | 15:30 | 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 |
| 20240806 | 15:00 | 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) |
| 20240806 | 15:00 | 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 |
| 20240806 | 15:00 | 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 |
| 20240206 | 15:00 | 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) |
| 20240206 | 15:00 | 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 |
| 20240118 | 15:00 | 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
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100USDC | 350 | 2024-11-15 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
| code | cate | site_title | modified |
|---|---|---|---|
| 4931 | 1 | 新日本製薬株式会社 | 2024-12-21 20:25:34 |
| 4931 | 2 | 2024.12.20IRコーポレート・ガバナンスに関する報告書 | 2024-12-20 20:31:15 |
| 4931 | 2 | 2024.12.20IR有価証券報告書－第36期(令和5年10月1日－令和6年9月30日) | 2024-12-20 20:31:12 |
| 4931 | 2 | 2024.12.20IR内部統制報告書－第36期(令和5年10月1日－令和6年9月30日) | 2024-12-20 20:31:11 |
| 4931 | 2 | 2024.12.19IR第36回定時株主総会決議ご通知 | 2024-12-19 20:30:54 |
| 4931 | 2 | 2024.12.19IR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 | 2024-12-19 20:30:52 |
| 4931 | 2 | 2024.11.27IR第36回定時株主総会その他の電子提供措置事項（交付書面省略事項） | 2024-11-27 08:30:28 |
| 4931 | 2 | 2024.11.27IR第36回定時株主総会招集ご通知 | 2024-11-27 08:30:26 |
| 4931 | 2 | 2024.11.19IR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 | 2024-11-19 19:30:35 |
| 4931 | 2 | 2024.11.19IR取締役に対する業績連動型株式報酬（パフォーマンス・シェア・ユニット）制度の廃止及び業績連動型譲渡制限付株式報酬（リストリクテッド・ストック）制度の導入に関するお知らせ | 2024-11-19 19:30:33 |