| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 3,760 | 3,760 | 3,690 | 3,700 | 43,700 | -50 | 99% | 98% | 68% | ▼ | 100% | 101% | 95% | 96% | 102% |
| 20240925 | 3,705 | 3,730 | 3,675 | 3,715 | 38,600 | 15 | 100% | 100% | 88% | ▲ | 102% | 98% | 94% | 97% | 102% |
| 20240926 | 3,755 | 3,830 | 3,745 | 3,825 | 69,800 | 110 | 103% | 102% | 181% | ▲▲ | 98% | 92% | 92% | 99% | 105% |
| 20240927 | 3,835 | 3,835 | 3,715 | 3,740 | 49,200 | -85 | 98% | 98% | 70% | ▼ | 101% | 95% | 95% | 97% | 103% |
| 20240930 | 3,700 | 3,770 | 3,680 | 3,745 | 48,700 | 5 | 100% | 101% | 99% | ▲ | 99% | 95% | 93% | 97% | 103% |
| 20241001 | 3,710 | 3,775 | 3,660 | 3,685 | 50,300 | -60 | 98% | 99% | 103% | ▼ | 97% | 97% | 94% | 96% | 101% |
| 20241002 | 3,640 | 3,670 | 3,510 | 3,515 | 77,300 | -170 | 95% | 97% | 154% | ▼▼ | 97% | 98% | 94% | 91% | 100% |
| 20241003 | 3,580 | 3,590 | 3,465 | 3,470 | 62,300 | -45 | 99% | 97% | 81% | ▼▼▼ | 101% | 101% | 96% | 91% | 100% |
| 20241004 | 3,460 | 3,530 | 3,450 | 3,500 | 63,300 | 30 | 101% | 101% | 102% | ▲ | 100% | 97% | 93% | 92% | 101% |
| 20241007 | 3,530 | 3,555 | 3,515 | 3,530 | 35,900 | 30 | 101% | 100% | 57% | ▲▲ | 100% | 101% | 93% | 92% | 102% |
| 20241008 | 3,475 | 3,490 | 3,450 | 3,480 | 32,800 | -50 | 99% | 100% | 91% | ▼ | 100% | 100% | 92% | 91% | 100% |
| 20241009 | 3,500 | 3,545 | 3,485 | 3,500 | 40,500 | 20 | 101% | 100% | 123% | ▲ | 97% | 99% | 91% | 92% | 101% |
| 20241010 | 3,500 | 3,500 | 3,375 | 3,390 | 47,500 | -110 | 97% | 97% | 117% | ▼ | 101% | 101% | 94% | 89% | 100% |
| 20241011 | 3,390 | 3,455 | 3,385 | 3,415 | 36,600 | 25 | 101% | 101% | 77% | ▲ | 103% | 99% | 92% | 89% | 101% |
| 20241015 | 3,415 | 3,515 | 3,400 | 3,515 | 59,600 | 100 | 103% | 103% | 163% | ▲▲ | 99% | 95% | 90% | 92% | 104% |
| 20241016 | 3,500 | 3,520 | 3,440 | 3,450 | 53,400 | -65 | 98% | 99% | 90% | ▼ | 98% | 94% | 90% | 90% | 102% |
| 20241017 | 3,500 | 3,515 | 3,430 | 3,430 | 46,000 | -20 | 99% | 98% | 86% | ▼▼ | 98% | 94% | 91% | 90% | 101% |
| 20241018 | 3,440 | 3,440 | 3,365 | 3,375 | 31,700 | -55 | 98% | 98% | 69% | ▼▼▼ | 99% | 96% | 93% | 88% | 100% |
| 20241021 | 3,365 | 3,365 | 3,290 | 3,330 | 55,200 | -45 | 99% | 99% | 174% | ▼▼▼▼ | 99% | 96% | 95% | 87% | 100% |
| 20241022 | 3,325 | 3,330 | 3,275 | 3,290 | 44,200 | -40 | 99% | 99% | 80% | ▼▼▼▼▼ | 98% | 97% | 96% | 86% | 100% |
| 20241023 | 3,285 | 3,295 | 3,220 | 3,225 | 36,900 | -65 | 98% | 98% | 83% | ▼▼▼▼▼▼ | 101% | 98% | 99% | 84% | 100% |
| 20241024 | 3,185 | 3,250 | 3,160 | 3,230 | 47,100 | 5 | 100% | 101% | 128% | ▲ | 99% | 97% | 98% | 84% | 100% |
| 20241025 | 3,205 | 3,250 | 3,150 | 3,165 | 37,300 | -65 | 98% | 99% | 79% | ▼ | 101% | 99% | 103% | 85% | 100% |
| 20241028 | 3,150 | 3,195 | 3,120 | 3,180 | 84,800 | 15 | 100% | 101% | 227% | ▲ | 101% | 99% | 106% | 85% | 100% |
| 20241029 | 3,085 | 3,130 | 3,025 | 3,130 | 196,700 | -50 | 98% | 101% | 232% | ▼ | 100% | 98% | 106% | 85% | 100% |
| 20241030 | 3,110 | 3,120 | 3,050 | 3,100 | 94,500 | -30 | 99% | 100% | 48% | ▼▼ | 100% | 98% | 107% | 88% | 100% |
| 20241031 | 3,115 | 3,120 | 3,090 | 3,110 | 44,800 | 10 | 100% | 100% | 47% | ▲ | 98% | 99% | 108% | 88% | 100% |
| 20241101 | 3,085 | 3,135 | 3,035 | 3,035 | 47,300 | -75 | 98% | 98% | 106% | ▼ | 100% | 100% | 110% | 86% | 100% |
| 20241105 | 3,035 | 3,055 | 3,020 | 3,040 | 42,300 | 5 | 100% | 100% | 89% | ▲ | 100% | 103% | 109% | 86% | 100% |
| 20241106 | 3,040 | 3,080 | 3,010 | 3,035 | 60,500 | -5 | 100% | 100% | 143% | ▼ | 100% | 103% | 109% | 86% | 100% |
| 20241107 | 3,050 | 3,070 | 3,025 | 3,055 | 50,200 | 20 | 101% | 100% | 83% | ▲ | 99% | 100% | 108% | 87% | 101% |
| 20241108 | 3,075 | 3,110 | 3,040 | 3,050 | 55,500 | -5 | 100% | 99% | 111% | ▼ | 99% | 100% | 109% | 87% | 100% |
| 20241111 | 3,050 | 3,050 | 2,991 | 3,015 | 60,800 | -35 | 99% | 99% | 110% | ▼▼ | 103% | 99% | 109% | 86% | 100% |
| 20241112 | 3,055 | 3,165 | 3,035 | 3,145 | 104,900 | 130 | 104% | 103% | 173% | ▲ | 99% | 99% | 107% | 89% | 104% |
| 20241113 | 3,100 | 3,125 | 3,045 | 3,070 | 72,300 | -75 | 98% | 99% | 69% | ▼ | 99% | 101% | 108% | 89% | 102% |
| 20241114 | 3,070 | 3,070 | 3,015 | 3,035 | 40,900 | -35 | 99% | 99% | 57% | ▼▼ | 99% | 101% | 106% | 88% | 101% |
| 20241115 | 3,065 | 3,115 | 3,035 | 3,035 | 51,300 | 0 | 100% | 99% | 125% | -- | 100% | 103% | 104% | 90% | 101% |
| 20241118 | 3,040 | 3,080 | 3,030 | 3,030 | 25,000 | -5 | 100% | 100% | 49% | ▼ | 101% | 107% | 104% | 91% | 100% |
| 20241119 | 3,035 | 3,100 | 3,035 | 3,065 | 61,500 | 35 | 101% | 101% | 246% | ▲ | 100% | 106% | 104% | 93% | 102% |
| 20241120 | 3,090 | 3,130 | 3,080 | 3,095 | 32,800 | 30 | 101% | 100% | 53% | ▲▲ | 100% | 107% | 103% | 96% | 103% |
| 20241121 | 3,095 | 3,130 | 3,095 | 3,110 | 37,500 | 15 | 100% | 100% | 114% | ▲▲▲ | 101% | 107% | 103% | 96% | 103% |
| 20241122 | 3,105 | 3,145 | 3,090 | 3,140 | 32,700 | 30 | 101% | 101% | 87% | ▲▲▲▲ | 102% | 105% | 101% | 99% | 104% |
| 20241125 | 3,170 | 3,265 | 3,170 | 3,240 | 59,600 | 100 | 103% | 102% | 182% | ▲▲▲▲▲ | 101% | 100% | 98% | 100% | 107% |
| 20241126 | 3,250 | 3,290 | 3,250 | 3,275 | 37,200 | 35 | 101% | 101% | 62% | ▲▲▲▲▲▲ | 100% | 94% | 97% | 100% | 109% |
| 20241127 | 3,300 | 3,330 | 3,270 | 3,310 | 60,300 | 35 | 101% | 100% | 162% | ▲▲▲▲▲▲▲ | 100% | 94% | 97% | 100% | 110% |
| 20241128 | 3,310 | 3,365 | 3,310 | 3,325 | 51,400 | 15 | 100% | 100% | 85% | ▲▲▲▲▲▲▲▲ | 98% | 94% | 97% | 100% | 110% |
| 20241129 | 3,315 | 3,315 | 3,225 | 3,255 | 60,500 | -70 | 98% | 98% | 118% | ▼ | 95% | 96% | 98% | 98% | 108% |
| 20241202 | 3,265 | 3,275 | 3,095 | 3,100 | 79,200 | -155 | 95% | 95% | 131% | ▼▼ | 100% | 101% | 103% | 93% | 103% |
| 20241203 | 3,105 | 3,200 | 3,095 | 3,095 | 63,800 | -5 | 100% | 100% | 81% | ▼▼▼ | 99% | 102% | 103% | 93% | 103% |
| 20241204 | 3,085 | 3,100 | 3,010 | 3,050 | 68,300 | -45 | 99% | 99% | 107% | ▼▼▼▼ | 100% | 101% | 103% | 92% | 101% |
| 20241205 | 3,090 | 3,120 | 3,055 | 3,100 | 39,900 | 50 | 102% | 100% | 58% | ▲ | 101% | 101% | 101% | 93% | 103% |
| 20241206 | 3,100 | 3,145 | 3,100 | 3,125 | 22,300 | 25 | 101% | 101% | 56% | ▲▲ | 101% | 101% | 0% | 94% | 104% |
| 20241209 | 3,120 | 3,165 | 3,115 | 3,150 | 30,900 | 25 | 101% | 101% | 139% | ▲▲▲ | 97% | 98% | 0% | 95% | 104% |
| 20241210 | 3,200 | 3,200 | 3,090 | 3,090 | 37,600 | -60 | 98% | 97% | 122% | ▼ | 101% | 104% | 0% | 93% | 102% |
| 20241211 | 3,090 | 3,130 | 3,080 | 3,115 | 30,300 | 25 | 101% | 101% | 81% | ▲ | 101% | 103% | 0% | 94% | 103% |
| 20241212 | 3,115 | 3,155 | 3,115 | 3,140 | 30,500 | 25 | 101% | 101% | 101% | ▲▲ | 100% | 102% | 0% | 94% | 104% |
| 20241213 | 3,120 | 3,180 | 3,120 | 3,120 | 57,500 | -20 | 99% | 100% | 189% | ▼ | 99% | 100% | 0% | 94% | 103% |
| 20241216 | 3,155 | 3,170 | 3,120 | 3,130 | 32,400 | 10 | 100% | 99% | 56% | ▲ | 100% | 98% | 0% | 94% | 103% |
| 20241217 | 3,200 | 3,240 | 3,155 | 3,200 | 63,600 | 70 | 102% | 100% | 196% | ▲▲ | 101% | 0% | 0% | 96% | 105% |
| 20241218 | 3,140 | 3,190 | 3,140 | 3,160 | 89,800 | -40 | 99% | 101% | 141% | ▼ | 101% | 0% | 0% | 95% | 104% |
| 20241219 | 3,140 | 3,190 | 3,110 | 3,170 | 32,100 | 10 | 100% | 101% | 36% | ▲ | 98% | 0% | 0% | 95% | 104% |
| 20241220 | 3,175 | 3,190 | 3,125 | 3,125 | 78,100 | -45 | 99% | 98% | 243% | ▼ | % | % | % | 94% | 102% |
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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 29,000 | 66,100 | 8,100 | 12,900 | 20,900 | 53,200 |
| 2024-12-06 | 30,500 | 68,100 | 8,000 | 14,100 | 22,500 | 54,000 |
| 2024-11-29 | 33,800 | 66,200 | 6,900 | 13,300 | 26,900 | 52,900 |
| 2024-11-22 | 35,100 | 62,600 | 6,600 | 13,000 | 28,500 | 49,600 |
| 2024-11-15 | 34,400 | 61,500 | 6,600 | 10,800 | 27,800 | 50,700 |
| 2024-11-08 | 33,400 | 64,200 | 6,700 | 10,100 | 26,700 | 54,100 |
| 2024-11-01 | 31,400 | 62,300 | 6,600 | 8,700 | 24,800 | 53,600 |
| 2024-10-25 | 36,600 | 59,300 | 6,600 | 9,300 | 30,000 | 50,000 |
| 2024-10-18 | 35,800 | 58,600 | 6,500 | 7,900 | 29,300 | 50,700 |
| 2024-10-11 | 37,700 | 65,300 | 6,300 | 9,500 | 31,400 | 55,800 |
| 2024-10-04 | 43,100 | 65,700 | 6,800 | 8,900 | 36,300 | 56,800 |
| 2024-09-27 | 55,100 | 57,600 | 6,200 | 9,000 | 48,900 | 48,600 |
| 2024-09-20 | 54,800 | 62,600 | 6,100 | 8,500 | 48,700 | 54,100 |
| 2024-09-13 | 71,700 | 63,800 | 6,100 | 8,800 | 65,600 | 55,000 |
| 2024-09-06 | 79,700 | 63,500 | 1,300 | 9,400 | 78,400 | 54,100 |
| 2024-08-30 | 82,400 | 73,200 | 1,300 | 13,400 | 81,100 | 59,800 |
| 2024-08-23 | 69,500 | 55,800 | 1,600 | 12,100 | 67,900 | 43,700 |
| 2024-08-16 | 59,000 | 55,100 | 1,200 | 11,100 | 57,800 | 44,000 |
| 2024-08-09 | 60,800 | 62,000 | 1,200 | 9,500 | 59,600 | 52,500 |
| 2024-08-02 | 85,600 | 78,500 | 1,700 | 10,200 | 83,900 | 68,300 |
| 2024-07-26 | 21,700 | 108,800 | 1,000 | 13,700 | 20,700 | 95,100 |
| 2024-07-19 | 17,400 | 113,000 | 1,000 | 13,600 | 16,400 | 99,400 |
| 2024-07-12 | 15,900 | 106,300 | 800 | 11,800 | 15,100 | 94,500 |
| 2024-07-05 | 21,300 | 109,500 | 700 | 12,700 | 20,600 | 96,800 |
| 2024-06-28 | 26,200 | 109,900 | 2,900 | 12,200 | 23,300 | 97,700 |
| 2024-06-21 | 67,300 | 128,200 | 40,800 | 14,100 | 26,500 | 114,100 |
| 2024-06-14 | 491,400 | 53,400 | 462,300 | 6,400 | 29,100 | 47,000 |
| 2024-06-07 | 341,400 | 56,200 | 316,200 | 6,900 | 25,200 | 49,300 |
| 2024-05-31 | 104,900 | 51,500 | 91,200 | 6,300 | 13,700 | 45,200 |
| 2024-05-24 | 23,300 | 47,900 | 11,900 | 7,400 | 11,400 | 40,500 |
| 2024-05-17 | 17,400 | 49,600 | 6,400 | 10,500 | 11,000 | 39,100 |
| 2024-05-10 | 15,400 | 48,300 | 4,800 | 8,900 | 10,600 | 39,400 |
| 2024-05-02 | 13,800 | 49,900 | 4,100 | 8,600 | 9,700 | 41,300 |
| 2024-04-26 | 14,900 | 49,800 | 3,800 | 8,300 | 11,100 | 41,500 |
| 2024-04-19 | 17,900 | 42,200 | 4,000 | 7,900 | 13,900 | 34,300 |
| 2024-04-12 | 22,600 | 35,100 | 5,100 | 8,500 | 17,500 | 26,600 |
| 2024-04-05 | 23,200 | 32,700 | 5,200 | 8,800 | 18,000 | 23,900 |
| 2024-03-29 | 26,900 | 29,200 | 6,100 | 8,600 | 20,800 | 20,600 |
| 2024-03-22 | 26,100 | 27,900 | 6,300 | 8,200 | 19,800 | 19,700 |
| 2024-03-15 | 31,400 | 28,400 | 6,800 | 8,800 | 24,600 | 19,600 |
| 2024-03-08 | 26,000 | 37,900 | 6,200 | 9,000 | 19,800 | 28,900 |
| 2024-03-01 | 34,700 | 35,400 | 7,600 | 8,700 | 27,100 | 26,700 |
| 2024-02-22 | 32,400 | 37,200 | 7,700 | 7,700 | 24,700 | 29,500 |
| 2024-02-16 | 41,500 | 27,400 | 7,800 | 7,200 | 33,700 | 20,200 |
| 2024-02-09 | 54,300 | 29,300 | 8,100 | 7,300 | 46,200 | 22,000 |
| 2024-02-02 | 73,600 | 30,200 | 8,700 | 8,000 | 64,900 | 22,200 |
| 2024-01-26 | 52,600 | 27,500 | 7,000 | 10,100 | 45,600 | 17,400 |
| 2024-01-19 | 28,500 | 25,200 | 3,900 | 10,300 | 24,600 | 14,900 |
| 2024-01-12 | 32,100 | 24,600 | 3,800 | 10,400 | 28,300 | 14,200 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241129 | 15:30 | ゲンキードラッグ | 2024年11月度 月次営業速報 |
| 20241028 | 15:00 | ゲンキードラッグ | 2024年10月度 月次営業速報 |
| 20241028 | 15:00 | ゲンキードラッグ | 2025年6月期 第1四半期決算短信〔日本基準〕（連結） |
| 20241028 | 15:00 | ゲンキードラッグ | 2025年6月期 第1四半期決算説明資料 |
| 20241028 | 15:00 | ゲンキードラッグ | 2025年6月期 第1四半期説明補足資料 |
| 20240930 | 18:00 | ゲンキードラッグ | ストックオプション（新株予約権）の発行内容確定に関するお知らせ |
| 20240930 | 15:00 | ゲンキードラッグ | 2024年9月度 月次営業速報 |
| 20240912 | 15:00 | ゲンキードラッグ | ストックオプション（新株予約権）の発行に関するお知らせ |
| 20240830 | 15:00 | ゲンキードラッグ | 2024年8月度 月次営業速報 |
| 20240819 | 18:30 | ゲンキードラッグ | ストックオプション（新株予約権）の付与に関するお知らせ |
| 20240729 | 15:00 | ゲンキードラッグ | 2024年7月度 月次営業速報 |
| 20240729 | 15:00 | ゲンキードラッグ | 2024年6月期 決算短信［日本基準］（連結） |
| 20240729 | 15:00 | ゲンキードラッグ | 2024年6月期 決算説明資料 |
| 20240723 | 15:00 | ゲンキードラッグ | 業績予想の修正に関するお知らせ |
| 20240628 | 15:00 | ゲンキードラッグ | 2024年6月度 月次営業速報 |
| 20240531 | 15:00 | ゲンキードラッグ | 2024年5月度 月次営業速報 |
| 20240430 | 15:00 | ゲンキードラッグ | 2024年4月度 月次営業速報 |
| 20240425 | 15:00 | ゲンキードラッグ | 2024年6月期 第3四半期決算短信〔日本基準〕（連結） |
| 20240425 | 15:00 | ゲンキードラッグ | 2024年6月期 第3四半期決算説明資料 |
| 20240425 | 15:00 | ゲンキードラッグ | 株式分割及び株式分割に伴う定款の一部変更に関するお知らせ |
| 20240425 | 15:00 | ゲンキードラッグ | 配当予想の修正（増配）及び株主優待制度の廃止に関するお知らせ |
| 20240329 | 15:00 | ゲンキードラッグ | 2024年3月度 月次営業速報 |
| 20240229 | 15:00 | ゲンキードラッグ | 2024年2月度 月次営業速報 |
| 20240129 | 15:00 | ゲンキードラッグ | 2024年1月度 月次営業速報 |
| 20240129 | 15:00 | ゲンキードラッグ | 2024年6月期 第2四半期決算短信〔日本基準〕（連結） |
| 20240129 | 15:00 | ゲンキードラッグ | 2024年6月期 第2四半期決算説明資料 |
| 20240123 | 15:00 | ゲンキードラッグ | 業績予想の修正に関するお知らせ |
| 20240123 | 15:00 | ゲンキードラッグ | 株主優待制度の変更に関するお知らせ |
| 20240110 | 10:00 | ゲンキードラッグ | 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 |
|---|---|---|---|---|---|
| S100UTOL | 350 | 2024-11-22 15:49 | Ｇｅｎｋｙ ＤｒｕｇＳｔｏｒｅｓ株式会社 | オービス・インベストメント・マネジメント・リミテッド | 大量保有報告書（特例対象株券等） |
| S100UK2F | 350 | 2024-10-22 13:16 | Ｇｅｎｋｙ ＤｒｕｇＳｔｏｒｅｓ株式会社 | ＦＭＲ ＬＬＣ | 変更報告書（特例対象株券等） |
| S100UGQ6 | 350 | 2024-10-07 15:04 | Ｇｅｎｋｙ ＤｒｕｇＳｔｏｒｅｓ株式会社 | オービス・インベストメント・マネジメント・リミテッド | 変更報告書（特例対象株券等） |
| S100TNBZ | 350 | 2024-06-21 15:09 | Ｇｅｎｋｙ ＤｒｕｇＳｔｏｒｅｓ株式会社 | オービス・インベストメント・マネジメント・リミテッド | 変更報告書（特例対象株券等） |