| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 2,773 | 2,829 | 2,773 | 2,783 | 16,300 | 0 | 100% | 100% | 123% | -- | 100% | 102% | 94% | 97% | 102% |
| 20240726 | 2,783 | 2,805 | 2,771 | 2,771 | 12,400 | -12 | 100% | 100% | 76% | ▼ | 101% | 99% | 94% | 97% | 102% |
| 20240729 | 2,785 | 2,830 | 2,785 | 2,826 | 13,200 | 55 | 102% | 101% | 106% | ▲ | 99% | 91% | 92% | 99% | 104% |
| 20240730 | 2,826 | 2,835 | 2,764 | 2,785 | 17,600 | -41 | 99% | 99% | 133% | ▼ | 102% | 92% | 94% | 98% | 102% |
| 20240731 | 2,779 | 2,835 | 2,777 | 2,835 | 14,200 | 50 | 102% | 102% | 81% | ▲ | 97% | 90% | 92% | 100% | 104% |
| 20240801 | 2,836 | 2,838 | 2,751 | 2,751 | 12,700 | -84 | 97% | 97% | 89% | ▼ | 94% | 90% | 95% | 97% | 101% |
| 20240802 | 2,740 | 2,740 | 2,568 | 2,573 | 50,100 | -178 | 94% | 94% | 394% | ▼▼ | 91% | 95% | 101% | 91% | 100% |
| 20240805 | 2,590 | 2,641 | 2,325 | 2,351 | 37,200 | -222 | 91% | 91% | 74% | ▼▼▼ | 104% | 101% | 107% | 83% | 100% |
| 20240806 | 2,449 | 2,587 | 2,449 | 2,548 | 26,700 | 197 | 108% | 104% | 72% | ▲ | 99% | 99% | 104% | 90% | 108% |
| 20240807 | 2,513 | 2,568 | 2,473 | 2,478 | 17,600 | -70 | 97% | 99% | 66% | ▼ | 98% | 101% | 106% | 87% | 105% |
| 20240808 | 2,474 | 2,523 | 2,422 | 2,422 | 28,400 | -56 | 98% | 98% | 161% | ▼▼ | 99% | 104% | 106% | 85% | 103% |
| 20240809 | 2,472 | 2,496 | 2,399 | 2,453 | 33,700 | 31 | 101% | 99% | 119% | ▲ | 101% | 105% | 106% | 87% | 104% |
| 20240813 | 2,462 | 2,476 | 2,420 | 2,476 | 26,000 | 23 | 101% | 101% | 77% | ▲▲ | 100% | 106% | 106% | 87% | 105% |
| 20240814 | 2,466 | 2,483 | 2,442 | 2,461 | 17,900 | -15 | 99% | 100% | 69% | ▼ | 101% | 105% | 105% | 87% | 105% |
| 20240815 | 2,482 | 2,549 | 2,474 | 2,504 | 17,000 | 43 | 102% | 101% | 95% | ▲ | 102% | 103% | 104% | 88% | 107% |
| 20240816 | 2,507 | 2,564 | 2,507 | 2,563 | 13,400 | 59 | 102% | 102% | 79% | ▲▲ | 100% | 101% | 101% | 90% | 109% |
| 20240819 | 2,570 | 2,619 | 2,558 | 2,575 | 16,100 | 12 | 100% | 100% | 120% | ▲▲▲ | 100% | 101% | 100% | 91% | 110% |
| 20240820 | 2,598 | 2,609 | 2,573 | 2,609 | 12,300 | 34 | 101% | 100% | 76% | ▲▲▲▲ | 99% | 101% | 98% | 92% | 111% |
| 20240821 | 2,589 | 2,635 | 2,566 | 2,576 | 16,000 | -33 | 99% | 99% | 130% | ▼ | 101% | 102% | 99% | 91% | 110% |
| 20240822 | 2,562 | 2,610 | 2,562 | 2,584 | 6,400 | 8 | 100% | 101% | 40% | ▲ | 100% | 100% | 98% | 91% | 110% |
| 20240823 | 2,605 | 2,614 | 2,580 | 2,605 | 7,100 | 21 | 101% | 100% | 111% | ▲▲ | 100% | 100% | 98% | 92% | 111% |
| 20240826 | 2,605 | 2,625 | 2,594 | 2,613 | 16,500 | 8 | 100% | 100% | 232% | ▲▲▲ | 100% | 100% | 98% | 92% | 111% |
| 20240827 | 2,613 | 2,623 | 2,567 | 2,601 | 69,900 | -12 | 100% | 100% | 424% | ▼ | 100% | 100% | 99% | 92% | 111% |
| 20240828 | 2,593 | 2,609 | 2,580 | 2,599 | 16,000 | -2 | 100% | 100% | 23% | ▼▼ | 100% | 100% | 99% | 92% | 111% |
| 20240829 | 2,599 | 2,617 | 2,579 | 2,608 | 16,500 | 9 | 100% | 100% | 103% | ▲ | 100% | 97% | 99% | 95% | 111% |
| 20240830 | 2,608 | 2,620 | 2,589 | 2,600 | 7,300 | -8 | 100% | 100% | 44% | ▼ | 99% | 97% | 99% | 100% | 111% |
| 20240902 | 2,608 | 2,630 | 2,570 | 2,578 | 8,800 | -22 | 99% | 99% | 121% | ▼▼ | 100% | 97% | 99% | 99% | 110% |
| 20240903 | 2,590 | 2,613 | 2,588 | 2,594 | 9,100 | 16 | 101% | 100% | 103% | ▲ | 99% | 100% | 101% | 99% | 107% |
| 20240904 | 2,552 | 2,578 | 2,522 | 2,531 | 26,000 | -63 | 98% | 99% | 286% | ▼ | 100% | 101% | 102% | 97% | 105% |
| 20240905 | 2,531 | 2,551 | 2,501 | 2,526 | 19,500 | -5 | 100% | 100% | 75% | ▼▼ | 99% | 99% | 101% | 97% | 104% |
| 20240906 | 2,547 | 2,547 | 2,500 | 2,524 | 14,600 | -2 | 100% | 99% | 75% | ▼▼▼ | 101% | 101% | 104% | 97% | 103% |
| 20240909 | 2,479 | 2,537 | 2,479 | 2,515 | 14,000 | -9 | 100% | 101% | 96% | ▼▼▼▼ | 100% | 98% | 101% | 96% | 102% |
| 20240910 | 2,544 | 2,577 | 2,534 | 2,549 | 16,600 | 34 | 101% | 100% | 119% | ▲ | 97% | 99% | 101% | 98% | 104% |
| 20240911 | 2,525 | 2,533 | 2,431 | 2,452 | 18,000 | -97 | 96% | 97% | 108% | ▼ | 100% | 100% | 100% | 94% | 100% |
| 20240912 | 2,502 | 2,537 | 2,478 | 2,511 | 15,700 | 59 | 102% | 100% | 87% | ▲ | 99% | 100% | 100% | 96% | 102% |
| 20240913 | 2,510 | 2,511 | 2,472 | 2,480 | 20,800 | -31 | 99% | 99% | 132% | ▼ | 99% | 100% | 99% | 95% | 101% |
| 20240917 | 2,530 | 2,530 | 2,477 | 2,498 | 20,900 | 18 | 101% | 99% | 100% | ▲ | 98% | 100% | 99% | 96% | 102% |
| 20240918 | 2,526 | 2,529 | 2,461 | 2,486 | 17,300 | -12 | 100% | 98% | 83% | ▼ | 100% | 103% | 101% | 95% | 101% |
| 20240919 | 2,490 | 2,537 | 2,490 | 2,501 | 15,300 | 15 | 101% | 100% | 88% | ▲ | 99% | 103% | 98% | 96% | 102% |
| 20240920 | 2,502 | 2,516 | 2,463 | 2,483 | 50,500 | -18 | 99% | 99% | 330% | ▼ | 100% | 101% | 93% | 95% | 101% |
| 20240924 | 2,518 | 2,522 | 2,485 | 2,520 | 16,100 | 37 | 101% | 100% | 32% | ▲ | 100% | 100% | 93% | 96% | 103% |
| 20240925 | 2,520 | 2,535 | 2,469 | 2,520 | 23,700 | 0 | 100% | 100% | 147% | -- | 101% | 99% | 91% | 97% | 103% |
| 20240926 | 2,536 | 2,587 | 2,508 | 2,574 | 38,800 | 54 | 102% | 101% | 164% | ▲ | 99% | 96% | 89% | 99% | 105% |
| 20240927 | 2,587 | 2,587 | 2,538 | 2,549 | 18,300 | -25 | 99% | 99% | 47% | ▼ | 98% | 99% | 91% | 98% | 104% |
| 20240930 | 2,530 | 2,548 | 2,467 | 2,468 | 24,600 | -81 | 97% | 98% | 134% | ▼▼ | 101% | 101% | 93% | 95% | 101% |
| 20241001 | 2,488 | 2,521 | 2,488 | 2,512 | 15,400 | 44 | 102% | 101% | 63% | ▲ | 98% | 98% | 91% | 97% | 102% |
| 20241002 | 2,500 | 2,512 | 2,459 | 2,459 | 31,400 | -53 | 98% | 98% | 204% | ▼ | 100% | 94% | 92% | 95% | 100% |
| 20241003 | 2,492 | 2,512 | 2,474 | 2,488 | 29,700 | 29 | 101% | 100% | 95% | ▲ | 101% | 94% | 90% | 97% | 101% |
| 20241004 | 2,488 | 2,527 | 2,482 | 2,510 | 43,200 | 22 | 101% | 101% | 145% | ▲▲ | 100% | 94% | 90% | 98% | 102% |
| 20241007 | 2,460 | 2,497 | 2,442 | 2,460 | 65,600 | -50 | 98% | 100% | 152% | ▼ | 96% | 95% | 0% | 96% | 100% |
| 20241008 | 2,440 | 2,440 | 2,348 | 2,349 | 75,900 | -111 | 95% | 96% | 116% | ▼▼ | 100% | 98% | 0% | 91% | 100% |
| 20241009 | 2,353 | 2,380 | 2,340 | 2,347 | 25,600 | -2 | 100% | 100% | 34% | ▼▼▼ | 99% | 98% | 0% | 91% | 100% |
| 20241010 | 2,340 | 2,340 | 2,305 | 2,305 | 33,500 | -42 | 98% | 99% | 131% | ▼▼▼▼ | 99% | 99% | 0% | 90% | 100% |
| 20241011 | 2,317 | 2,317 | 2,291 | 2,298 | 27,400 | -7 | 100% | 99% | 82% | ▼▼▼▼▼ | 100% | 99% | 0% | 89% | 100% |
| 20241015 | 2,316 | 2,327 | 2,297 | 2,309 | 18,600 | 11 | 100% | 100% | 68% | ▲ | 100% | 98% | 0% | 90% | 100% |
| 20241016 | 2,300 | 2,318 | 2,284 | 2,302 | 30,200 | -7 | 100% | 100% | 162% | ▼ | 99% | 96% | 0% | 89% | 100% |
| 20241017 | 2,314 | 2,314 | 2,280 | 2,283 | 24,600 | -19 | 99% | 99% | 81% | ▼▼ | 100% | 0% | 0% | 89% | 100% |
| 20241018 | 2,291 | 2,291 | 2,271 | 2,285 | 21,400 | 2 | 100% | 100% | 87% | ▲ | 98% | 0% | 0% | 89% | 100% |
| 20241021 | 2,284 | 2,284 | 2,238 | 2,247 | 32,700 | -38 | 98% | 98% | 153% | ▼ | 99% | 0% | 0% | 87% | 100% |
| 20241022 | 2,237 | 2,237 | 2,215 | 2,222 | 17,900 | -25 | 99% | 99% | 55% | ▼▼ | % | % | % | 86% | 100% |
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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 2,800 | 123,300 | 0 | 50,500 | 2,800 | 72,800 |
| 2024-10-11 | 2,200 | 120,100 | 0 | 48,000 | 2,200 | 72,100 |
| 2024-10-04 | 5,200 | 104,100 | 0 | 40,200 | 5,200 | 63,900 |
| 2024-09-27 | 700 | 86,200 | 0 | 33,200 | 700 | 53,000 |
| 2024-09-20 | 600 | 93,400 | 0 | 34,200 | 600 | 59,200 |
| 2024-09-13 | 1,300 | 91,800 | 0 | 33,600 | 1,300 | 58,200 |
| 2024-09-06 | 3,000 | 90,900 | 2,000 | 33,100 | 1,000 | 57,800 |
| 2024-08-30 | 3,300 | 83,100 | 2,000 | 32,600 | 1,300 | 50,500 |
| 2024-08-23 | 2,500 | 55,500 | 2,100 | 32,700 | 400 | 22,800 |
| 2024-08-16 | 2,500 | 54,100 | 2,100 | 32,600 | 400 | 21,500 |
| 2024-08-09 | 2,600 | 55,800 | 2,100 | 30,400 | 500 | 25,400 |
| 2024-08-02 | 2,500 | 53,300 | 2,100 | 39,000 | 400 | 14,300 |
| 2024-07-26 | 3,100 | 48,800 | 2,100 | 37,800 | 1,000 | 11,000 |
| 2024-07-19 | 3,700 | 42,000 | 2,100 | 31,700 | 1,600 | 10,300 |
| 2024-07-12 | 3,600 | 42,900 | 2,100 | 31,800 | 1,500 | 11,100 |
| 2024-07-05 | 8,800 | 46,800 | 3,000 | 32,100 | 5,800 | 14,700 |
| 2024-06-28 | 4,500 | 40,800 | 3,000 | 31,800 | 1,500 | 9,000 |
| 2024-06-21 | 4,100 | 41,600 | 3,000 | 31,800 | 1,100 | 9,800 |
| 2024-06-14 | 3,800 | 41,000 | 3,000 | 31,800 | 800 | 9,200 |
| 2024-06-07 | 5,900 | 36,500 | 3,000 | 27,600 | 2,900 | 8,900 |
| 2024-05-31 | 6,200 | 35,700 | 4,500 | 27,500 | 1,700 | 8,200 |
| 2024-05-24 | 6,400 | 35,600 | 4,500 | 27,900 | 1,900 | 7,700 |
| 2024-05-17 | 2,000 | 32,500 | 0 | 28,200 | 2,000 | 4,300 |
| 2024-05-10 | 4,400 | 33,400 | 0 | 29,100 | 4,400 | 4,300 |
| 2024-05-02 | 3,300 | 33,600 | 0 | 29,500 | 3,300 | 4,100 |
| 2024-04-26 | 3,000 | 34,300 | 0 | 29,500 | 3,000 | 4,800 |
| 2024-04-19 | 3,000 | 36,000 | 0 | 32,200 | 3,000 | 3,800 |
| 2024-04-12 | 3,200 | 39,900 | 0 | 33,200 | 3,200 | 6,700 |
| 2024-04-05 | 3,700 | 76,300 | 100 | 35,500 | 3,600 | 40,800 |
| 2024-03-29 | 2,000 | 52,800 | 300 | 34,700 | 1,700 | 18,100 |
| 2024-03-22 | 2,200 | 57,700 | 700 | 34,400 | 1,500 | 23,300 |
| 2024-03-15 | 3,100 | 50,700 | 800 | 33,000 | 2,300 | 17,700 |
| 2024-03-08 | 7,900 | 52,000 | 1,700 | 33,500 | 6,200 | 18,500 |
| 2024-03-01 | 12,800 | 56,200 | 4,400 | 34,500 | 8,400 | 21,700 |
| 2024-02-22 | 638,700 | 75,700 | 620,100 | 39,500 | 18,600 | 36,200 |
| 2024-02-16 | 461,100 | 104,000 | 452,400 | 53,300 | 8,700 | 50,700 |
| 2024-02-09 | 298,500 | 115,900 | 292,800 | 57,300 | 5,700 | 58,600 |
| 2024-02-02 | 129,300 | 112,300 | 124,700 | 57,500 | 4,600 | 54,800 |
| 2024-01-26 | 66,600 | 111,300 | 61,800 | 53,200 | 4,800 | 58,100 |
| 2024-01-19 | 36,700 | 115,800 | 33,800 | 54,200 | 2,900 | 61,600 |
| 2024-01-12 | 17,200 | 111,000 | 15,300 | 53,900 | 1,900 | 57,100 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241004 | 15:30 | 薬王堂ＨＤ | 2025年２月期 第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 20241004 | 15:30 | 薬王堂ＨＤ | 2024年９月度 月次速報に関するお知らせ |
| 20240905 | 15:30 | 薬王堂ＨＤ | 2024年８月度 月次速報に関するお知らせ |
| 20240805 | 15:30 | 薬王堂ＨＤ | 2024年７月度 月次速報に関するお知らせ |
| 20240705 | 15:30 | 薬王堂ＨＤ | 2025年２月期 第１四半期決算短信〔日本基準〕(連結) |
| 20240705 | 15:30 | 薬王堂ＨＤ | 2024年６月度 月次速報に関するお知らせ |
| 20240605 | 15:30 | 薬王堂ＨＤ | 2024年５月度 月次速報に関するお知らせ |
| 20240523 | 15:30 | 薬王堂ＨＤ | 役員人事に関するお知らせ |
| 20240507 | 15:30 | 薬王堂ＨＤ | 2024年４月度 月次速報に関するお知らせ |
| 20240422 | 16:00 | 薬王堂ＨＤ | 役員人事に関するお知らせ |
| 20240405 | 15:30 | 薬王堂ＨＤ | 2024年２月期決算短信〔日本基準〕(連結) |
| 20240405 | 15:30 | 薬王堂ＨＤ | 2024年３月度 月次速報に関するお知らせ |
| 20240325 | 17:15 | 薬王堂ＨＤ | 組織変更及び人事異動に関するお知らせ |
| 20240305 | 15:30 | 薬王堂ＨＤ | 2024年２月度 月次速報に関するお知らせ |
| 20240205 | 15:30 | 薬王堂ＨＤ | 2024年１月度 月次速報に関するお知らせ |
| 20240112 | 15:30 | 薬王堂ＨＤ | 当社子会社の代表取締役及び役員の異動、組織変更並びに当社グループの人事異動に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100T3KT | 350 | 2024-03-25 14:10 | 株式会社薬王堂ホールディングス | ＳＭＢＣ日興証券株式会社 | 変更報告書（特例対象株券等） |
| S100T08F | 350 | 2024-03-07 11:23 | 株式会社薬王堂ホールディングス | ＦＭＲ ＬＬＣ | 変更報告書（特例対象株券等） |
| S100SQQD | 350 | 2024-02-07 14:20 | 株式会社薬王堂ホールディングス | ＳＭＢＣ日興証券株式会社 | 変更報告書（特例対象株券等） |
| S100SQJS | 350 | 2024-02-07 10:59 | 株式会社薬王堂ホールディングス | ＦＭＲ ＬＬＣ | 変更報告書（特例対象株券等） |
| S100SPS5 | 350 | 2024-02-06 14:19 | 株式会社薬王堂ホールディングス | 三井住友トラスト・アセットマネジメント株式会社 | 変更報告書（特例対象株券等） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7679 | 1 | 薬王堂ホールディングス | 2024-10-23 02:26:29 |
| 7679 | 2 | 社長メッセージ｜IR情報｜薬王堂ホールディングス | 2024-06-18 19:37:16 |
| 7679 | 2 | IRポリシー｜IR情報｜薬王堂ホールディングス | 2024-06-15 03:20:47 |
| 7679 | 2 | 電子公告｜株式情報・株主優待｜IR情報｜薬王堂ホールディングス | 2024-06-15 03:20:46 |
| 7679 | 2 | 株式情報・株主優待｜IR情報｜薬王堂ホールディングス | 2024-06-15 03:20:44 |
| 7679 | 2 | IRカレンダー｜IR情報｜薬王堂ホールディングス | 2024-06-15 03:20:43 |
| 7679 | 2 | IR資料室｜IR情報｜薬王堂ホールディングス | 2024-06-15 03:20:42 |
| 7679 | 2 | 財務・業績情報｜IR情報｜薬王堂ホールディングス | 2024-06-15 03:20:41 |
| 7679 | 2 | IRニュース｜IR情報｜薬王堂ホールディングス | 2024-06-15 03:20:40 |
| 7679 | 2 | IR情報｜薬王堂ホールディングス | 2024-06-15 03:20:39 |