| 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 | 1,845 | 1,882 | 1,845 | 1,874 | 33,200 | 36 | 102% | 102% | 47% | ▲ | 99% | 100% | 104% | 96% | 102% |
| 20250311 | 1,873 | 1,873 | 1,835 | 1,846 | 21,600 | -28 | 99% | 99% | 65% | ▼ | 101% | 102% | 106% | 95% | 101% |
| 20250312 | 1,845 | 1,859 | 1,836 | 1,856 | 26,200 | 10 | 101% | 101% | 121% | ▲ | 101% | 102% | 103% | 95% | 101% |
| 20250313 | 1,856 | 1,874 | 1,854 | 1,869 | 22,500 | 13 | 101% | 101% | 86% | ▲▲ | 101% | 102% | 101% | 97% | 102% |
| 20250314 | 1,857 | 1,868 | 1,849 | 1,868 | 22,900 | -1 | 100% | 101% | 102% | ▼ | 100% | 102% | 100% | 98% | 102% |
| 20250317 | 1,870 | 1,881 | 1,868 | 1,872 | 11,400 | 4 | 100% | 100% | 50% | ▲ | 101% | 101% | 99% | 99% | 102% |
| 20250318 | 1,879 | 1,894 | 1,875 | 1,889 | 25,500 | 17 | 101% | 101% | 224% | ▲▲ | 100% | 102% | 96% | 100% | 103% |
| 20250319 | 1,889 | 1,913 | 1,888 | 1,893 | 27,100 | 4 | 100% | 100% | 106% | ▲▲▲ | 100% | 103% | 97% | 100% | 103% |
| 20250321 | 1,896 | 1,910 | 1,892 | 1,903 | 16,500 | 10 | 101% | 100% | 61% | ▲▲▲▲ | 99% | 102% | 105% | 100% | 104% |
| 20250324 | 1,912 | 1,912 | 1,882 | 1,895 | 14,800 | -8 | 100% | 99% | 90% | ▼ | 100% | 101% | 107% | 100% | 103% |
| 20250325 | 1,899 | 1,909 | 1,895 | 1,905 | 8,800 | 10 | 101% | 100% | 59% | ▲ | 101% | 99% | 106% | 100% | 104% |
| 20250326 | 1,905 | 1,935 | 1,905 | 1,933 | 28,400 | 28 | 101% | 101% | 323% | ▲▲ | 102% | 98% | 106% | 100% | 105% |
| 20250327 | 1,915 | 1,948 | 1,915 | 1,948 | 28,200 | 15 | 101% | 102% | 99% | ▲▲▲ | 99% | 96% | 105% | 100% | 106% |
| 20250328 | 1,931 | 1,946 | 1,915 | 1,916 | 20,800 | -32 | 98% | 99% | 74% | ▼ | 100% | 96% | 107% | 98% | 105% |
| 20250331 | 1,891 | 1,904 | 1,863 | 1,882 | 35,400 | -34 | 98% | 100% | 170% | ▼▼ | 100% | 94% | 108% | 97% | 103% |
| 20250401 | 1,883 | 1,894 | 1,876 | 1,876 | 18,200 | -6 | 100% | 100% | 51% | ▼▼▼ | 99% | 94% | 108% | 96% | 102% |
| 20250402 | 1,876 | 1,885 | 1,854 | 1,854 | 25,100 | -22 | 99% | 99% | 138% | ▼▼▼▼ | 101% | 99% | 112% | 95% | 101% |
| 20250403 | 1,805 | 1,834 | 1,794 | 1,817 | 33,300 | -37 | 98% | 101% | 133% | ▼▼▼▼▼ | 99% | 100% | 113% | 93% | 100% |
| 20250404 | 1,795 | 1,806 | 1,739 | 1,770 | 63,500 | -47 | 97% | 99% | 191% | ▼▼▼▼▼▼ | 101% | 104% | 115% | 91% | 100% |
| 20250408 | 1,756 | 1,788 | 1,740 | 1,770 | 107,300 | 0 | 100% | 101% | 169% | -- | 100% | 105% | 118% | 91% | 100% |
| 20250409 | 1,734 | 1,754 | 1,708 | 1,740 | 63,300 | -30 | 98% | 100% | 59% | ▼ | 98% | 100% | 112% | 89% | 100% |
| 20250410 | 1,820 | 1,820 | 1,760 | 1,784 | 58,200 | 44 | 103% | 98% | 92% | ▲ | 101% | 101% | 115% | 92% | 103% |
| 20250411 | 1,780 | 1,803 | 1,748 | 1,803 | 29,700 | 19 | 101% | 101% | 51% | ▲▲ | 100% | 101% | 112% | 93% | 104% |
| 20250414 | 1,818 | 1,835 | 1,812 | 1,818 | 35,400 | 15 | 101% | 100% | 119% | ▲▲▲ | 98% | 109% | 111% | 93% | 104% |
| 20250415 | 1,840 | 1,840 | 1,811 | 1,811 | 20,500 | -7 | 100% | 98% | 58% | ▼ | 99% | 112% | 113% | 93% | 104% |
| 20250416 | 1,808 | 1,814 | 1,791 | 1,797 | 16,700 | -14 | 99% | 99% | 81% | ▼▼ | 101% | 114% | 115% | 92% | 103% |
| 20250417 | 1,773 | 1,797 | 1,771 | 1,787 | 9,700 | -10 | 99% | 101% | 58% | ▼▼▼ | 103% | 113% | 115% | 92% | 103% |
| 20250418 | 1,787 | 1,835 | 1,776 | 1,835 | 43,100 | 48 | 103% | 103% | 444% | ▲ | 107% | 108% | 110% | 94% | 105% |
| 20250421 | 1,868 | 2,012 | 1,864 | 2,008 | 157,700 | 173 | 109% | 107% | 366% | ▲▲ | 101% | 101% | 102% | 100% | 115% |
| 20250422 | 2,008 | 2,023 | 1,980 | 2,023 | 78,400 | 15 | 101% | 101% | 50% | ▲▲▲ | 100% | 100% | 101% | 100% | 116% |
| 20250423 | 2,032 | 2,055 | 1,970 | 2,023 | 56,800 | 0 | 100% | 100% | 72% | -- | 99% | 101% | 102% | 100% | 116% |
| 20250424 | 2,006 | 2,008 | 1,966 | 1,976 | 41,100 | -47 | 98% | 99% | 72% | ▼ | 101% | 99% | 103% | 98% | 114% |
| 20250425 | 2,004 | 2,027 | 1,990 | 2,020 | 26,100 | 44 | 102% | 101% | 64% | ▲ | 100% | 101% | 103% | 100% | 116% |
| 20250428 | 2,019 | 2,039 | 1,981 | 2,022 | 59,400 | 2 | 100% | 100% | 228% | ▲▲ | 100% | 101% | 102% | 100% | 116% |
| 20250430 | 2,020 | 2,039 | 1,988 | 2,025 | 46,500 | 3 | 100% | 100% | 78% | ▲▲▲ | 98% | 101% | 103% | 100% | 116% |
| 20250501 | 2,014 | 2,020 | 1,979 | 1,982 | 44,700 | -43 | 98% | 98% | 96% | ▼ | 100% | 103% | 106% | 98% | 114% |
| 20250502 | 1,978 | 2,012 | 1,971 | 1,987 | 31,700 | 5 | 100% | 100% | 71% | ▲ | 101% | 100% | 106% | 98% | 114% |
| 20250507 | 2,010 | 2,045 | 2,004 | 2,035 | 38,300 | 48 | 102% | 101% | 121% | ▲▲ | 98% | 98% | 105% | 100% | 117% |
| 20250508 | 2,040 | 2,040 | 1,995 | 2,002 | 18,700 | -33 | 98% | 98% | 49% | ▼ | 102% | 100% | 109% | 98% | 115% |
| 20250509 | 1,996 | 2,049 | 1,996 | 2,042 | 30,700 | 40 | 102% | 102% | 164% | ▲ | 98% | 97% | 106% | 100% | 117% |
| 20250512 | 2,053 | 2,057 | 2,002 | 2,015 | 29,100 | -27 | 99% | 98% | 95% | ▼ | 99% | 102% | 108% | 99% | 113% |
| 20250513 | 2,016 | 2,030 | 1,995 | 1,997 | 45,600 | -18 | 99% | 99% | 157% | ▼▼ | 100% | 103% | 109% | 98% | 112% |
| 20250514 | 1,996 | 1,998 | 1,951 | 1,992 | 35,500 | -5 | 100% | 100% | 78% | ▼▼▼ | 100% | 103% | 110% | 98% | 111% |
| 20250515 | 1,979 | 1,992 | 1,962 | 1,973 | 21,800 | -19 | 99% | 100% | 61% | ▼▼▼▼ | 100% | 103% | 110% | 97% | 110% |
| 20250516 | 1,983 | 1,996 | 1,962 | 1,985 | 22,600 | 12 | 101% | 100% | 104% | ▲ | 104% | 103% | 111% | 97% | 111% |
| 20250519 | 1,972 | 2,052 | 1,972 | 2,052 | 52,000 | 67 | 103% | 104% | 230% | ▲▲ | 97% | 101% | 107% | 100% | 115% |
| 20250520 | 2,045 | 2,052 | 1,981 | 1,981 | 45,400 | -71 | 97% | 97% | 87% | ▼ | 103% | 104% | 110% | 97% | 108% |
| 20250521 | 1,982 | 2,049 | 1,982 | 2,039 | 47,700 | 58 | 103% | 103% | 105% | ▲ | 98% | 101% | 107% | 99% | 103% |
| 20250522 | 2,047 | 2,056 | 1,993 | 2,003 | 50,600 | -36 | 98% | 98% | 106% | ▼ | 101% | 103% | 108% | 98% | 102% |
| 20250523 | 2,004 | 2,056 | 2,004 | 2,029 | 35,700 | 26 | 101% | 101% | 71% | ▲ | 101% | 100% | 0% | 99% | 103% |
| 20250526 | 2,057 | 2,100 | 2,040 | 2,070 | 55,800 | 41 | 102% | 101% | 156% | ▲▲ | 100% | 102% | 0% | 100% | 105% |
| 20250527 | 2,070 | 2,075 | 2,049 | 2,063 | 21,500 | -7 | 100% | 100% | 39% | ▼ | 99% | 103% | 0% | 100% | 105% |
| 20250528 | 2,065 | 2,072 | 2,045 | 2,053 | 21,000 | -10 | 100% | 99% | 98% | ▼▼ | 100% | 104% | 0% | 99% | 104% |
| 20250529 | 2,053 | 2,064 | 2,035 | 2,055 | 24,600 | 2 | 100% | 100% | 117% | ▲ | 101% | 107% | 0% | 99% | 104% |
| 20250530 | 2,033 | 2,068 | 2,033 | 2,055 | 19,300 | 0 | 100% | 101% | 78% | -- | 102% | 106% | 0% | 99% | 104% |
| 20250602 | 2,051 | 2,117 | 2,042 | 2,102 | 65,700 | 47 | 102% | 102% | 340% | ▲ | 101% | 103% | 0% | 100% | 107% |
| 20250603 | 2,110 | 2,142 | 2,110 | 2,133 | 67,800 | 31 | 101% | 101% | 103% | ▲▲ | 100% | 0% | 0% | 100% | 108% |
| 20250604 | 2,143 | 2,153 | 2,123 | 2,144 | 37,000 | 11 | 101% | 100% | 55% | ▲▲▲ | 101% | 0% | 0% | 100% | 109% |
| 20250605 | 2,153 | 2,184 | 2,148 | 2,182 | 36,700 | 38 | 102% | 101% | 99% | ▲▲▲▲ | 100% | 0% | 0% | 100% | 111% |
| 20250606 | 2,182 | 2,189 | 2,165 | 2,174 | 31,400 | -8 | 100% | 100% | 86% | ▼ | % | % | % | 100% | 110% |
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 | 7,700 | 135,300 | 0 | 84,800 | 7,700 | 50,500 |
| 2025-05-23 | 6,700 | 125,500 | 0 | 82,000 | 6,700 | 43,500 |
| 2025-05-16 | 4,900 | 127,300 | 0 | 82,000 | 4,900 | 45,300 |
| 2025-05-09 | 7,300 | 127,900 | 100 | 85,100 | 7,200 | 42,800 |
| 2025-05-02 | 7,000 | 126,300 | 0 | 85,200 | 7,000 | 41,100 |
| 2025-04-25 | 7,600 | 136,000 | 0 | 86,000 | 7,600 | 50,000 |
| 2025-04-18 | 2,000 | 139,700 | 0 | 85,200 | 2,000 | 54,500 |
| 2025-04-11 | 3,200 | 133,500 | 0 | 83,600 | 3,200 | 49,900 |
| 2025-04-04 | 900 | 141,000 | 0 | 86,100 | 900 | 54,900 |
| 2025-03-28 | 500 | 131,800 | 0 | 78,700 | 500 | 53,100 |
| 2025-03-21 | 500 | 142,300 | 200 | 79,900 | 300 | 62,400 |
| 2025-03-14 | 400 | 145,500 | 200 | 79,300 | 200 | 66,200 |
| 2025-03-07 | 200 | 159,000 | 200 | 86,600 | 0 | 72,400 |
| 2025-02-28 | 400 | 156,600 | 300 | 86,000 | 100 | 70,600 |
| 2025-02-21 | 13,300 | 152,100 | 11,800 | 86,100 | 1,500 | 66,000 |
| 2025-02-14 | 12,500 | 145,200 | 11,600 | 82,000 | 900 | 63,200 |
| 2025-02-07 | 13,400 | 137,400 | 12,400 | 81,300 | 1,000 | 56,100 |
| 2025-01-31 | 11,800 | 143,300 | 10,800 | 82,200 | 1,000 | 61,100 |
| 2025-01-24 | 12,500 | 144,000 | 11,500 | 80,200 | 1,000 | 63,800 |
| 2025-01-17 | 13,000 | 143,000 | 11,500 | 81,900 | 1,500 | 61,100 |
| 2025-01-10 | 13,100 | 141,800 | 9,000 | 80,900 | 4,100 | 60,900 |
| 2024-12-27 | 7,400 | 128,600 | 2,600 | 76,900 | 4,800 | 51,700 |
| 2024-12-20 | 2,300 | 132,100 | 1,000 | 74,300 | 1,300 | 57,800 |
| 2024-12-13 | 1,700 | 126,100 | 800 | 72,600 | 900 | 53,500 |
| 2024-12-06 | 2,500 | 120,100 | 700 | 70,300 | 1,800 | 49,800 |
| 2024-11-29 | 1,800 | 117,700 | 700 | 68,100 | 1,100 | 49,600 |
| 2024-11-22 | 4,100 | 123,400 | 700 | 66,300 | 3,400 | 57,100 |
| 2024-11-15 | 4,800 | 128,500 | 500 | 65,900 | 4,300 | 62,600 |
| 2024-11-08 | 3,900 | 125,000 | 300 | 64,300 | 3,600 | 60,700 |
| 2024-11-01 | 5,200 | 121,100 | 300 | 62,000 | 4,900 | 59,100 |
| 2024-10-25 | 3,000 | 127,000 | 0 | 54,000 | 3,000 | 73,000 |
| 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
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 | 2025-06-07 10:22:31 |
| 7679 | 2 | 個人株主・投資家の皆さまへ - 薬王堂ホールディングス | 2025-04-17 20:28:24 |
| 7679 | 2 | IR情報2024年12月23日株主優待制度の廃止に関するお知らせ | 2024-12-24 00:30:20 |
| 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 |