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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250310 | 2,372 | 2,387 | 2,354 | 2,363 | 29,500 | 13 | 101% | 100% | 48% | ▲▲▲▲▲▲ | 100% | 98% | 101% | 100% | 123% |
20250311 | 2,360 | 2,375 | 2,347 | 2,365 | 40,200 | 2 | 100% | 100% | 136% | ▲▲▲▲▲▲▲ | 99% | 98% | 101% | 100% | 122% |
20250312 | 2,365 | 2,370 | 2,340 | 2,350 | 48,900 | -15 | 99% | 99% | 122% | ▼ | 98% | 100% | 102% | 99% | 116% |
20250313 | 2,340 | 2,343 | 2,281 | 2,300 | 51,700 | -50 | 98% | 98% | 106% | ▼▼ | 100% | 102% | 104% | 97% | 111% |
20250314 | 2,280 | 2,300 | 2,250 | 2,273 | 50,900 | -27 | 99% | 100% | 98% | ▼▼▼ | 100% | 100% | 103% | 96% | 107% |
20250317 | 2,316 | 2,364 | 2,313 | 2,313 | 64,200 | 40 | 102% | 100% | 126% | ▲ | 101% | 101% | 103% | 98% | 109% |
20250318 | 2,312 | 2,331 | 2,292 | 2,324 | 49,300 | 11 | 100% | 101% | 77% | ▲▲ | 101% | 101% | 102% | 98% | 110% |
20250319 | 2,310 | 2,358 | 2,300 | 2,332 | 57,500 | 8 | 100% | 101% | 117% | ▲▲▲ | 99% | 100% | 103% | 99% | 108% |
20250321 | 2,332 | 2,343 | 2,307 | 2,307 | 24,000 | -25 | 99% | 99% | 42% | ▼ | 99% | 101% | 104% | 98% | 107% |
20250324 | 2,335 | 2,340 | 2,301 | 2,310 | 25,200 | 3 | 100% | 99% | 105% | ▲ | 101% | 102% | 107% | 98% | 107% |
20250325 | 2,310 | 2,342 | 2,307 | 2,340 | 21,600 | 30 | 101% | 101% | 86% | ▲▲ | 98% | 99% | 106% | 99% | 108% |
20250326 | 2,367 | 2,395 | 2,317 | 2,323 | 49,200 | -17 | 99% | 98% | 228% | ▼ | 102% | 104% | 109% | 98% | 107% |
20250327 | 2,297 | 2,340 | 2,292 | 2,340 | 62,100 | 17 | 101% | 102% | 126% | ▲ | 101% | 102% | 107% | 99% | 108% |
20250328 | 2,344 | 2,362 | 2,341 | 2,356 | 47,200 | 16 | 101% | 101% | 76% | ▲▲ | 101% | 99% | 108% | 100% | 109% |
20250331 | 2,329 | 2,395 | 2,329 | 2,348 | 41,600 | -8 | 100% | 101% | 88% | ▼ | 99% | 96% | 106% | 99% | 108% |
20250401 | 2,360 | 2,375 | 2,342 | 2,346 | 23,100 | -2 | 100% | 99% | 56% | ▼▼ | 101% | 96% | 106% | 99% | 106% |
20250402 | 2,355 | 2,380 | 2,331 | 2,380 | 41,400 | 34 | 101% | 101% | 179% | ▲ | 100% | 103% | 109% | 100% | 105% |
20250403 | 2,291 | 2,328 | 2,271 | 2,296 | 34,900 | -84 | 96% | 100% | 84% | ▼ | 99% | 106% | 113% | 96% | 101% |
20250404 | 2,220 | 2,246 | 2,141 | 2,187 | 52,900 | -109 | 95% | 99% | 152% | ▼▼ | 105% | 108% | 116% | 92% | 100% |
20250408 | 2,165 | 2,277 | 2,155 | 2,263 | 47,900 | 76 | 103% | 105% | 91% | ▲ | 102% | 105% | 112% | 95% | 103% |
20250409 | 2,236 | 2,296 | 2,200 | 2,271 | 27,600 | 8 | 100% | 102% | 58% | ▲▲ | 100% | 97% | 103% | 95% | 104% |
20250410 | 2,371 | 2,371 | 2,316 | 2,362 | 41,300 | 91 | 104% | 100% | 150% | ▲▲▲ | 98% | 98% | 105% | 99% | 108% |
20250411 | 2,344 | 2,359 | 2,272 | 2,295 | 48,400 | -67 | 97% | 98% | 117% | ▼ | 101% | 103% | 106% | 96% | 105% |
20250414 | 2,327 | 2,358 | 2,308 | 2,342 | 20,700 | 47 | 102% | 101% | 43% | ▲ | 98% | 103% | 105% | 98% | 107% |
20250415 | 2,342 | 2,342 | 2,293 | 2,293 | 21,500 | -49 | 98% | 98% | 104% | ▼ | 100% | 108% | 107% | 96% | 105% |
20250416 | 2,293 | 2,295 | 2,267 | 2,282 | 14,800 | -11 | 100% | 100% | 69% | ▼▼ | 101% | 110% | 108% | 96% | 104% |
20250417 | 2,282 | 2,327 | 2,282 | 2,296 | 20,100 | 14 | 101% | 101% | 136% | ▲ | 103% | 107% | 105% | 96% | 105% |
20250418 | 2,336 | 2,395 | 2,335 | 2,395 | 31,000 | 99 | 104% | 103% | 154% | ▲▲ | 100% | 101% | 102% | 100% | 110% |
20250421 | 2,414 | 2,434 | 2,403 | 2,423 | 31,200 | 28 | 101% | 100% | 101% | ▲▲▲ | 101% | 98% | 100% | 100% | 111% |
20250422 | 2,448 | 2,499 | 2,437 | 2,468 | 47,200 | 45 | 102% | 101% | 151% | ▲▲▲▲ | 100% | 96% | 98% | 100% | 113% |
20250423 | 2,500 | 2,525 | 2,488 | 2,507 | 50,500 | 39 | 102% | 100% | 107% | ▲▲▲▲▲ | 96% | 95% | 97% | 100% | 115% |
20250424 | 2,524 | 2,544 | 2,433 | 2,433 | 51,600 | -74 | 97% | 96% | 102% | ▼ | 99% | 97% | 92% | 97% | 111% |
20250425 | 2,430 | 2,430 | 2,388 | 2,406 | 27,600 | -27 | 99% | 99% | 53% | ▼▼ | 100% | 98% | 95% | 96% | 110% |
20250428 | 2,410 | 2,454 | 2,400 | 2,403 | 29,200 | -3 | 100% | 100% | 106% | ▼▼▼ | 100% | 98% | 95% | 96% | 110% |
20250430 | 2,401 | 2,411 | 2,387 | 2,400 | 22,000 | -3 | 100% | 100% | 75% | ▼▼▼▼ | 98% | 100% | 95% | 96% | 110% |
20250501 | 2,388 | 2,388 | 2,339 | 2,339 | 24,100 | -61 | 97% | 98% | 110% | ▼▼▼▼▼ | 102% | 106% | 98% | 93% | 107% |
20250502 | 2,324 | 2,378 | 2,324 | 2,360 | 21,200 | 21 | 101% | 102% | 88% | ▲ | 99% | 104% | 97% | 94% | 108% |
20250507 | 2,360 | 2,370 | 2,336 | 2,338 | 29,600 | -22 | 99% | 99% | 140% | ▼ | 101% | 105% | 98% | 93% | 107% |
20250508 | 2,322 | 2,348 | 2,308 | 2,345 | 25,800 | 7 | 100% | 101% | 87% | ▲ | 102% | 95% | 97% | 94% | 104% |
20250509 | 2,345 | 2,418 | 2,345 | 2,395 | 30,200 | 50 | 102% | 102% | 117% | ▲▲ | 102% | 92% | 95% | 96% | 105% |
20250512 | 2,411 | 2,478 | 2,378 | 2,456 | 148,500 | 61 | 103% | 102% | 492% | ▲▲▲ | 99% | 90% | 92% | 98% | 108% |
20250513 | 2,470 | 2,475 | 2,391 | 2,442 | 41,100 | -14 | 99% | 99% | 28% | ▼ | 102% | 101% | 103% | 97% | 107% |
20250514 | 2,200 | 2,262 | 2,195 | 2,234 | 153,500 | -208 | 91% | 102% | 373% | ▼▼ | 97% | 99% | 102% | 89% | 100% |
20250515 | 2,234 | 2,235 | 2,123 | 2,162 | 178,200 | -72 | 97% | 97% | 116% | ▼▼▼ | 101% | 101% | 104% | 86% | 100% |
20250516 | 2,184 | 2,231 | 2,155 | 2,213 | 57,600 | 51 | 102% | 101% | 32% | ▲ | 101% | 99% | 103% | 88% | 102% |
20250519 | 2,213 | 2,251 | 2,212 | 2,232 | 41,300 | 19 | 101% | 101% | 72% | ▲▲ | 99% | 100% | 101% | 89% | 103% |
20250520 | 2,243 | 2,250 | 2,209 | 2,220 | 33,400 | -12 | 99% | 99% | 81% | ▼ | 100% | 103% | 103% | 89% | 103% |
20250521 | 2,212 | 2,229 | 2,201 | 2,201 | 22,700 | -19 | 99% | 100% | 68% | ▼▼ | 99% | 104% | 103% | 88% | 102% |
20250522 | 2,198 | 2,205 | 2,182 | 2,183 | 24,200 | -18 | 99% | 99% | 107% | ▼▼▼ | 99% | 103% | 103% | 87% | 101% |
20250523 | 2,203 | 2,222 | 2,188 | 2,189 | 31,200 | 6 | 100% | 99% | 129% | ▲ | 101% | 103% | 0% | 87% | 101% |
20250526 | 2,210 | 2,270 | 2,210 | 2,238 | 68,000 | 49 | 102% | 101% | 218% | ▲▲ | 101% | 100% | 0% | 91% | 104% |
20250527 | 2,266 | 2,284 | 2,260 | 2,280 | 38,800 | 42 | 102% | 101% | 57% | ▲▲▲ | 99% | 98% | 0% | 93% | 105% |
20250528 | 2,296 | 2,324 | 2,269 | 2,270 | 48,200 | -10 | 100% | 99% | 124% | ▼ | 100% | 100% | 0% | 92% | 105% |
20250529 | 2,266 | 2,267 | 2,220 | 2,267 | 64,600 | -3 | 100% | 100% | 134% | ▼▼ | 100% | 100% | 0% | 92% | 105% |
20250530 | 2,272 | 2,274 | 2,248 | 2,268 | 31,800 | 1 | 100% | 100% | 49% | ▲ | 100% | 100% | 0% | 92% | 105% |
20250602 | 2,267 | 2,292 | 2,260 | 2,260 | 28,700 | -8 | 100% | 100% | 90% | ▼ | 100% | 101% | 0% | 92% | 105% |
20250603 | 2,251 | 2,258 | 2,223 | 2,243 | 36,800 | -17 | 99% | 100% | 128% | ▼▼ | 101% | 0% | 0% | 91% | 104% |
20250604 | 2,243 | 2,273 | 2,241 | 2,261 | 25,000 | 18 | 101% | 101% | 68% | ▲ | 100% | 0% | 0% | 92% | 105% |
20250605 | 2,271 | 2,318 | 2,256 | 2,267 | 43,300 | 6 | 100% | 100% | 173% | ▲▲ | 100% | 0% | 0% | 92% | 105% |
20250606 | 2,278 | 2,279 | 2,264 | 2,273 | 16,600 | 6 | 100% | 100% | 38% | ▲▲▲ | % | % | % | 93% | 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 |
---|---|---|---|---|---|---|
2025-05-30 | 69,600 | 37,200 | 1,100 | 13,000 | 68,500 | 24,200 |
2025-05-23 | 68,400 | 35,100 | 1,100 | 13,800 | 67,300 | 21,300 |
2025-05-16 | 71,300 | 39,800 | 1,100 | 15,700 | 70,200 | 24,100 |
2025-05-09 | 68,500 | 24,200 | 1,100 | 15,000 | 67,400 | 9,200 |
2025-05-02 | 69,200 | 23,000 | 1,100 | 14,200 | 68,100 | 8,800 |
2025-04-25 | 69,800 | 25,100 | 1,100 | 14,100 | 68,700 | 11,000 |
2025-04-18 | 69,600 | 20,200 | 1,100 | 13,100 | 68,500 | 7,100 |
2025-04-11 | 69,500 | 19,400 | 1,100 | 12,900 | 68,400 | 6,500 |
2025-04-04 | 70,000 | 19,600 | 1,300 | 13,200 | 68,700 | 6,400 |
2025-03-28 | 74,800 | 23,200 | 1,600 | 16,400 | 73,200 | 6,800 |
2025-03-21 | 92,100 | 23,500 | 19,300 | 15,900 | 72,800 | 7,600 |
2025-03-14 | 81,600 | 30,400 | 8,000 | 19,900 | 73,600 | 10,500 |
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 | 2025-06-07 17:26:42 |
4931 | 2 | 2025.05.16IR2025年9月期第2四半期決算 主な質疑応答(要約) | 2025-05-16 16:30:06 |
4931 | 2 | 2025.05.16IR 2025年9月期第2四半期決算説明会資料(スクリプト付き) | 2025-05-16 16:30:04 |
4931 | 2 | 2025年9月期第2四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 | 2025-05-16 16:29:19 |
4931 | 2 | 2025.05.15IR 半期報告書-第37期(2024/10/01-2025/09/30) | 2025-05-15 18:29:50 |
4931 | 2 | 2025.05.13IR特別損失(減損損失)の計上及び第2四半期(中間期)連結業績予想と 実績との差異に関するお知らせ | 2025-05-13 21:31:19 |
4931 | 2 | 2025.05.13IR2025 年9月期第2四半期決算補足説明資料 | 2025-05-13 21:31:18 |
4931 | 2 | 2025.05.13IR2025年9月期第2四半期(中間期)決算短信〔日本基準〕(連結) | 2025-05-13 21:31:16 |
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 |