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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20241218 | 1,965 | 1,965 | 1,923 | 1,924 | 19,900 | -41 | 98% | 98% | 75% | ▼ | 103% | 106% | 105% | 98% | 103% |
20241219 | 1,901 | 1,956 | 1,900 | 1,956 | 30,000 | 32 | 102% | 103% | 151% | ▲ | 100% | 102% | 101% | 100% | 105% |
20241220 | 1,960 | 1,966 | 1,949 | 1,953 | 35,600 | -3 | 100% | 100% | 119% | ▼ | 102% | 103% | 101% | 99% | 105% |
20241223 | 1,965 | 1,995 | 1,954 | 1,995 | 46,300 | 42 | 102% | 102% | 130% | ▲ | 101% | 101% | 97% | 100% | 106% |
20241224 | 1,996 | 2,011 | 1,975 | 2,011 | 48,700 | 16 | 101% | 101% | 105% | ▲▲ | 98% | 100% | 95% | 100% | 106% |
20241225 | 2,028 | 2,034 | 1,962 | 1,982 | 33,100 | -29 | 99% | 98% | 68% | ▼ | 101% | 99% | 97% | 99% | 105% |
20241226 | 1,990 | 2,007 | 1,976 | 2,000 | 32,700 | 18 | 101% | 101% | 99% | ▲ | 101% | 100% | 98% | 99% | 106% |
20241227 | 1,999 | 2,025 | 1,990 | 2,025 | 46,200 | 25 | 101% | 101% | 141% | ▲▲ | 99% | 97% | 97% | 100% | 107% |
20241230 | 2,050 | 2,050 | 2,015 | 2,023 | 31,000 | -2 | 100% | 99% | 67% | ▼ | 97% | 97% | 97% | 100% | 107% |
20250106 | 2,045 | 2,045 | 1,973 | 1,975 | 41,600 | -48 | 98% | 97% | 134% | ▼▼ | 98% | 100% | 101% | 98% | 104% |
20250107 | 1,972 | 1,976 | 1,929 | 1,932 | 43,900 | -43 | 98% | 98% | 106% | ▼▼▼ | 102% | 98% | 101% | 95% | 102% |
20250108 | 1,959 | 1,990 | 1,951 | 1,990 | 45,200 | 58 | 103% | 102% | 103% | ▲ | 98% | 97% | 100% | 98% | 105% |
20250109 | 1,990 | 1,990 | 1,950 | 1,950 | 55,900 | -40 | 98% | 98% | 124% | ▼ | 101% | 99% | 102% | 96% | 103% |
20250110 | 1,950 | 1,982 | 1,948 | 1,977 | 30,400 | 27 | 101% | 101% | 54% | ▲ | 98% | 97% | 103% | 98% | 104% |
20250114 | 1,965 | 1,965 | 1,919 | 1,926 | 36,400 | -51 | 97% | 98% | 120% | ▼ | 100% | 99% | 107% | 95% | 101% |
20250115 | 1,926 | 1,934 | 1,912 | 1,919 | 31,900 | -7 | 100% | 100% | 88% | ▼▼ | 101% | 99% | 111% | 95% | 100% |
20250116 | 1,919 | 1,940 | 1,908 | 1,930 | 31,700 | 11 | 101% | 101% | 99% | ▲ | 99% | 98% | 110% | 95% | 101% |
20250117 | 1,938 | 1,938 | 1,890 | 1,911 | 43,100 | -19 | 99% | 99% | 136% | ▼ | 100% | 101% | 112% | 94% | 100% |
20250120 | 1,911 | 1,923 | 1,902 | 1,912 | 23,700 | 1 | 100% | 100% | 55% | ▲ | 99% | 102% | 114% | 94% | 100% |
20250121 | 1,917 | 1,921 | 1,902 | 1,904 | 17,200 | -8 | 100% | 99% | 73% | ▼ | 100% | 104% | 117% | 94% | 100% |
20250122 | 1,911 | 1,920 | 1,906 | 1,906 | 19,300 | 2 | 100% | 100% | 112% | ▲ | 100% | 104% | 117% | 94% | 100% |
20250123 | 1,913 | 1,913 | 1,895 | 1,904 | 36,300 | -2 | 100% | 100% | 188% | ▼ | 102% | 104% | 117% | 94% | 100% |
20250124 | 1,904 | 1,946 | 1,904 | 1,935 | 26,900 | 31 | 102% | 102% | 74% | ▲ | 100% | 101% | 114% | 96% | 102% |
20250127 | 1,955 | 1,981 | 1,953 | 1,963 | 29,700 | 28 | 101% | 100% | 110% | ▲▲ | 101% | 100% | 114% | 97% | 103% |
20250128 | 1,963 | 1,991 | 1,960 | 1,980 | 36,900 | 17 | 101% | 101% | 124% | ▲▲▲ | 100% | 96% | 113% | 98% | 104% |
20250129 | 1,980 | 1,992 | 1,970 | 1,976 | 22,900 | -4 | 100% | 100% | 62% | ▼ | 100% | 96% | 113% | 98% | 104% |
20250130 | 1,979 | 1,994 | 1,974 | 1,983 | 18,700 | 7 | 100% | 100% | 82% | ▲ | 99% | 97% | 113% | 98% | 104% |
20250131 | 1,980 | 1,980 | 1,957 | 1,957 | 15,500 | -26 | 99% | 99% | 83% | ▼ | 98% | 99% | 114% | 97% | 103% |
20250203 | 1,958 | 1,965 | 1,910 | 1,910 | 46,400 | -47 | 98% | 98% | 299% | ▼▼ | 98% | 105% | 121% | 96% | 100% |
20250204 | 1,931 | 1,932 | 1,895 | 1,895 | 32,900 | -15 | 99% | 98% | 71% | ▼▼▼ | 100% | 108% | 123% | 95% | 100% |
20250205 | 1,909 | 1,915 | 1,897 | 1,907 | 16,800 | 12 | 101% | 100% | 51% | ▲ | 101% | 111% | 123% | 96% | 101% |
20250206 | 1,913 | 1,933 | 1,906 | 1,927 | 19,300 | 20 | 101% | 101% | 115% | ▲▲ | 100% | 111% | 122% | 97% | 102% |
20250207 | 1,930 | 1,954 | 1,930 | 1,936 | 24,700 | 9 | 100% | 100% | 128% | ▲▲▲ | 100% | 105% | 116% | 98% | 102% |
20250210 | 2,033 | 2,085 | 2,013 | 2,031 | 113,500 | 95 | 105% | 100% | 460% | ▲▲▲▲ | 103% | 108% | 118% | 100% | 107% |
20250212 | 2,009 | 2,071 | 2,000 | 2,070 | 55,300 | 39 | 102% | 103% | 49% | ▲▲▲▲▲ | 103% | 108% | 114% | 100% | 109% |
20250213 | 2,075 | 2,130 | 2,075 | 2,128 | 61,600 | 58 | 103% | 103% | 111% | ▲▲▲▲▲▲ | 101% | 106% | 112% | 100% | 112% |
20250214 | 2,118 | 2,139 | 2,116 | 2,135 | 54,100 | 7 | 100% | 101% | 88% | ▲▲▲▲▲▲▲ | 99% | 102% | 110% | 100% | 113% |
20250217 | 2,145 | 2,170 | 2,120 | 2,120 | 40,600 | -15 | 99% | 99% | 75% | ▼ | 102% | 103% | 111% | 99% | 112% |
20250218 | 2,125 | 2,214 | 2,125 | 2,178 | 56,900 | 58 | 103% | 102% | 140% | ▲ | 102% | 99% | 108% | 100% | 115% |
20250219 | 2,199 | 2,237 | 2,177 | 2,236 | 62,900 | 58 | 103% | 102% | 111% | ▲▲ | 98% | 98% | 106% | 100% | 118% |
20250220 | 2,236 | 2,238 | 2,178 | 2,181 | 44,800 | -55 | 98% | 98% | 71% | ▼ | 103% | 103% | 111% | 98% | 115% |
20250225 | 2,126 | 2,219 | 2,124 | 2,185 | 36,200 | 4 | 100% | 103% | 81% | ▲ | 101% | 102% | 109% | 98% | 115% |
20250226 | 2,159 | 2,200 | 2,159 | 2,185 | 25,500 | 0 | 100% | 101% | 70% | -- | 99% | 105% | 105% | 98% | 115% |
20250227 | 2,195 | 2,195 | 2,156 | 2,182 | 25,700 | -3 | 100% | 99% | 101% | ▼ | 100% | 108% | 107% | 98% | 115% |
20250228 | 2,160 | 2,167 | 2,139 | 2,166 | 18,800 | -16 | 99% | 100% | 73% | ▼▼ | 100% | 108% | 106% | 97% | 114% |
20250303 | 2,184 | 2,184 | 2,150 | 2,183 | 25,900 | 17 | 101% | 100% | 138% | ▲ | 101% | 108% | 0% | 98% | 115% |
20250304 | 2,181 | 2,217 | 2,159 | 2,203 | 28,300 | 20 | 101% | 101% | 109% | ▲▲ | 102% | 105% | 0% | 99% | 116% |
20250305 | 2,253 | 2,316 | 2,253 | 2,306 | 88,200 | 103 | 105% | 102% | 312% | ▲▲▲ | 101% | 102% | 0% | 100% | 122% |
20250306 | 2,320 | 2,342 | 2,317 | 2,341 | 41,300 | 35 | 102% | 101% | 47% | ▲▲▲▲ | 100% | 100% | 0% | 100% | 124% |
20250307 | 2,350 | 2,373 | 2,341 | 2,350 | 60,900 | 9 | 100% | 100% | 147% | ▲▲▲▲▲ | 100% | 97% | 0% | 100% | 123% |
20250310 | 2,372 | 2,387 | 2,354 | 2,363 | 29,500 | 13 | 101% | 100% | 48% | ▲▲▲▲▲▲ | 100% | 98% | 0% | 100% | 123% |
20250311 | 2,360 | 2,375 | 2,347 | 2,365 | 40,200 | 2 | 100% | 100% | 136% | ▲▲▲▲▲▲▲ | 99% | 98% | 0% | 100% | 122% |
20250312 | 2,365 | 2,370 | 2,340 | 2,350 | 48,900 | -15 | 99% | 99% | 122% | ▼ | 98% | 0% | 0% | 99% | 116% |
20250313 | 2,340 | 2,343 | 2,281 | 2,300 | 51,700 | -50 | 98% | 98% | 106% | ▼▼ | 100% | 0% | 0% | 97% | 111% |
20250314 | 2,280 | 2,300 | 2,250 | 2,273 | 50,900 | -27 | 99% | 100% | 98% | ▼▼▼ | 100% | 0% | 0% | 96% | 107% |
20250317 | 2,316 | 2,364 | 2,313 | 2,313 | 64,200 | 40 | 102% | 100% | 126% | ▲ | % | % | % | 98% | 109% |
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 |
---|---|---|---|---|---|---|
2025-03-07 | 80,900 | 33,700 | 5,500 | 19,300 | 75,400 | 14,400 |
2025-02-28 | 71,800 | 29,500 | 2,900 | 18,000 | 68,900 | 11,500 |
2025-02-21 | 71,500 | 34,400 | 1,700 | 18,200 | 69,800 | 16,200 |
2025-02-14 | 70,300 | 26,500 | 1,800 | 15,200 | 68,500 | 11,300 |
2025-02-07 | 63,000 | 25,400 | 1,600 | 13,000 | 61,400 | 12,400 |
2025-01-31 | 63,700 | 22,700 | 1,600 | 12,900 | 62,100 | 9,800 |
2025-01-24 | 62,900 | 24,200 | 1,300 | 17,400 | 61,600 | 6,800 |
2025-01-17 | 62,200 | 21,600 | 1,100 | 13,100 | 61,100 | 8,500 |
2025-01-10 | 63,700 | 20,900 | 1,100 | 13,400 | 62,600 | 7,500 |
2024-12-27 | 65,500 | 18,400 | 1,100 | 11,300 | 64,400 | 7,100 |
2024-12-20 | 64,400 | 17,500 | 1,100 | 11,300 | 63,300 | 6,200 |
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
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 | 2025-03-17 21:20:57 |
4931 | 2 | 2025.02.14IR2025年9月期第1四半期決算 主な質疑応答(要約) | 2025-02-15 01:30:38 |
4931 | 2 | 2025.02.14IR 2025年9月期第1四半期決算説明会資料(スクリプト付き) | 2025-02-15 01:30:37 |
4931 | 2 | 2025年9月期第1四半期決算発表の説明動画を公開しました|IR情報|ニュース|新日本製薬株式会社 | 2025-02-15 01:29:40 |
4931 | 2 | 2025.02.07IR2025 年9月期第1四半期決算補足説明資料 | 2025-02-07 18:30:33 |
4931 | 2 | 2025.02.07IR2025年9月期第1四半期決算短信〔日本基準〕(連結) | 2025-02-07 18:30:31 |
4931 | 2 | 2025.01.17IR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 | 2025-01-18 03:29:38 |
4931 | 2 | 第36回定時株主総会動画を公開しました|IR情報|ニュース|新日本製薬株式会社 | 2024-12-26 19:30:46 |
4931 | 2 | 2024.12.24IR株式募集事項に関する取締役会決議公告 | 2024-12-24 20:30:22 |
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 |