[4967]小林製薬:【芳香剤】芳香剤など医療機器も
Yahoo! 【プライム/07化学】 売上高:1656000 当期純利益:100670 総資産:2653680 時価:4166億円
株価
| 日付 | 初値 | 高値 | 安値 | 終値 | 出来高 | 出来高比 | 前日比 | upv | logic | 抽出 | 5%日数 | 高値下落 | 底値上昇 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251125 | 5,351 | 5,356 | 5,231 | 5,231 | 248,200 | 19,200 | 97% | ▼ | 7717 | 0 | 0 | 95% | 3% |
| 20251126 | 5,240 | 5,260 | 5,186 | 5,199 | 290,400 | 42,200 | 99% | ▼▼ | 7777 | 0 | 0 | 95% | 2% |
| 20251127 | 5,205 | 5,263 | 5,203 | 5,252 | 189,500 | -100,900 | 101% | ▲ | 2282 | 0 | 0 | 96% | 3% |
| 20251128 | 5,251 | 5,256 | 5,218 | 5,220 | 146,900 | -42,600 | 99% | ▼ | 8228 | 0 | 0 | 95% | 2% |
| 20251201 | 5,210 | 5,285 | 5,201 | 5,227 | 218,400 | 71,500 | 100% | ▲ | 1771 | 0 | 0 | 95% | 2% |
| 20251202 | 5,232 | 5,246 | 5,202 | 5,230 | 116,500 | -101,900 | 100% | ▲▲ | 8222 | 51 | 0 | 95% | 1% |
| 20251203 | 5,222 | 5,243 | 5,201 | 5,205 | 164,800 | 48,300 | 100% | ▼ | 7777 | 0 | 0 | 95% | 0% |
| 20251204 | 5,231 | 5,253 | 5,212 | 5,253 | 177,800 | 13,000 | 101% | ▲ | 1111 | 0 | 0 | 96% | 1% |
| 20251205 | 5,260 | 5,290 | 5,225 | 5,227 | 223,300 | 45,500 | 100% | ▼ | 1117 | 0 | 0 | 95% | 1% |
| 20251208 | 5,267 | 5,298 | 5,236 | 5,270 | 184,900 | -38,400 | 101% | ▲ | 2222 | 0 | 0 | 96% | 1% |
| 20251209 | 5,309 | 5,320 | 5,246 | 5,290 | 197,600 | 12,700 | 100% | ▲▲ | 1111 | 40 | 0 | 96% | 2% |
| 20251210 | 5,318 | 5,347 | 5,273 | 5,279 | 157,400 | -40,200 | 100% | ▼ | 2228 | 0 | 0 | 96% | 2% |
| 20251211 | 5,290 | 5,298 | 5,201 | 5,201 | 205,100 | 47,700 | 99% | ▼▼ | 7777 | 0 | 0 | 95% | 0% |
| 20251212 | 5,209 | 5,259 | 5,209 | 5,248 | 245,600 | 40,500 | 101% | ▲ | 7171 | 0 | 0 | 96% | 1% |
| 20251215 | 5,268 | 5,292 | 5,260 | 5,267 | 206,200 | -39,400 | 100% | ▲▲ | 2222 | 0 | 0 | 98% | 1% |
| 20251216 | 5,260 | 5,295 | 5,260 | 5,261 | 205,800 | -400 | 100% | ▼ | 2588 | 0 | 0 | 98% | 1% |
| 20251217 | 5,258 | 5,263 | 5,207 | 5,255 | 204,900 | -900 | 100% | ▼▼ | 8888 | 0 | 0 | 98% | 1% |
| 20251218 | 5,282 | 5,298 | 5,260 | 5,267 | 195,100 | -9,800 | 100% | ▲ | 2222 | 0 | 0 | 98% | 1% |
| 20251219 | 5,248 | 5,295 | 5,245 | 5,260 | 268,900 | 73,800 | 100% | ▼ | 7777 | 0 | 0 | 98% | 1% |
| 20251222 | 5,261 | 5,271 | 5,234 | 5,251 | 295,300 | 26,400 | 100% | ▼▼ | 7717 | 0 | 0 | 99% | 1% |
| 20251223 | 5,260 | 5,308 | 5,256 | 5,298 | 262,800 | -32,500 | 101% | ▲ | 2282 | 0 | 0 | 100% | 2% |
| 20251224 | 5,298 | 5,308 | 5,269 | 5,269 | 219,100 | -43,700 | 99% | ▼ | 5228 | 0 | 0 | 99% | 1% |
| 20251225 | 5,339 | 5,339 | 5,275 | 5,338 | 396,600 | 177,500 | 101% | ▲ | 1111 | 0 | 0 | 100% | 3% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-12-19 | 4967 | GOLDMAN SACHS INTERNATIONAL | 391,269 | 1% | ▲ | |
| 2025-12-01 | 4967 | Barclays Capital Securities Ltd | 449,413 | 1% | ▼ | -86,611 |
信用取引
| 日付 | 買残ALL | 売残ALL | 一般買残 | 一般売残 | 制度買残 | 制度売残 |
|---|---|---|---|---|---|---|
| 2025-12-19 | 170,000 | 344,600 | 98,400 | 299,000 | 71,600 | 45,600 |
| 2025-12-12 | 169,100 | 200,000 | 96,500 | 137,700 | 72,600 | 62,300 |
| 2025-12-05 | 178,100 | 128,100 | 97,100 | 69,500 | 81,000 | 58,600 |
| 2025-11-28 | 168,100 | 91,100 | 96,700 | 47,500 | 71,400 | 43,600 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2024-12-25 17:02 | S100UZJC | Ｏａｓｉｓ Ｍａｎａｇｅｍｅｎｔ Ｃｏｍｐａｎｙ Ｌｔｄ． | 変更報告書 |
| 2024-11-19 17:03 | S100USA9 | Ｏａｓｉｓ Ｍａｎａｇｅｍｅｎｔ Ｃｏｍｐａｎｙ Ｌｔｄ． | 変更報告書 |
| 2024-10-23 15:12 | S100UK9S | Ｏａｓｉｓ Ｍａｎａｇｅｍｅｎｔ Ｃｏｍｐａｎｙ Ｌｔｄ． | 訂正報告書（大量保有報告書・変更報告書） |
| 2024-07-24 16:22 | S100U3HM | Ｏａｓｉｓ Ｍａｎａｇｅｍｅｎｔ Ｃｏｍｐａｎｙ Ｌｔｄ． | 大量保有報告書 |