| 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 | 2,697 | 2,697 | 2,662 | 2,666 | 13,200 | -3 | 100% | 99% | 24% | ▼▼▼ | 100% | 101% | 98% | 98% | 102% |
| 20240925 | 2,670 | 2,676 | 2,652 | 2,672 | 19,200 | 6 | 100% | 100% | 145% | ▲ | 103% | 100% | 97% | 98% | 102% |
| 20240926 | 2,676 | 2,745 | 2,676 | 2,744 | 47,700 | 72 | 103% | 103% | 248% | ▲▲ | 99% | 98% | 95% | 100% | 105% |
| 20240927 | 2,738 | 2,738 | 2,689 | 2,697 | 39,000 | -47 | 98% | 99% | 82% | ▼ | 101% | 99% | 97% | 98% | 103% |
| 20240930 | 2,680 | 2,711 | 2,670 | 2,698 | 26,900 | 1 | 100% | 101% | 69% | ▲ | 99% | 99% | 96% | 98% | 103% |
| 20241001 | 2,698 | 2,703 | 2,677 | 2,681 | 24,200 | -17 | 99% | 99% | 90% | ▼ | 100% | 99% | 97% | 98% | 102% |
| 20241002 | 2,676 | 2,714 | 2,669 | 2,675 | 46,700 | -6 | 100% | 100% | 193% | ▼▼ | 99% | 98% | 97% | 97% | 102% |
| 20241003 | 2,681 | 2,713 | 2,665 | 2,665 | 27,900 | -10 | 100% | 99% | 60% | ▼▼▼ | 100% | 98% | 97% | 97% | 102% |
| 20241004 | 2,660 | 2,674 | 2,655 | 2,656 | 27,500 | -9 | 100% | 100% | 99% | ▼▼▼▼ | 100% | 97% | 95% | 97% | 101% |
| 20241007 | 2,674 | 2,675 | 2,656 | 2,662 | 22,800 | 6 | 100% | 100% | 83% | ▲ | 98% | 98% | 96% | 97% | 101% |
| 20241008 | 2,663 | 2,663 | 2,616 | 2,622 | 41,900 | -40 | 98% | 98% | 184% | ▼ | 100% | 99% | 97% | 96% | 100% |
| 20241009 | 2,621 | 2,637 | 2,611 | 2,613 | 20,300 | -9 | 100% | 100% | 48% | ▼▼ | 100% | 99% | 97% | 95% | 100% |
| 20241010 | 2,613 | 2,617 | 2,602 | 2,603 | 21,800 | -10 | 100% | 100% | 107% | ▼▼▼ | 99% | 99% | 97% | 95% | 100% |
| 20241011 | 2,610 | 2,610 | 2,592 | 2,594 | 48,000 | -9 | 100% | 99% | 220% | ▼▼▼▼ | 100% | 99% | 98% | 95% | 100% |
| 20241015 | 2,605 | 2,614 | 2,598 | 2,606 | 27,200 | 12 | 100% | 100% | 57% | ▲ | 100% | 99% | 97% | 95% | 100% |
| 20241016 | 2,602 | 2,628 | 2,596 | 2,596 | 27,600 | -10 | 100% | 100% | 101% | ▼ | 100% | 98% | 97% | 95% | 100% |
| 20241017 | 2,596 | 2,599 | 2,579 | 2,586 | 40,300 | -10 | 100% | 100% | 146% | ▼▼ | 100% | 98% | 96% | 94% | 100% |
| 20241018 | 2,600 | 2,610 | 2,586 | 2,590 | 21,800 | 4 | 100% | 100% | 54% | ▲ | 99% | 98% | 97% | 94% | 100% |
| 20241021 | 2,590 | 2,598 | 2,572 | 2,572 | 26,100 | -18 | 99% | 99% | 120% | ▼ | 99% | 98% | 97% | 94% | 100% |
| 20241022 | 2,572 | 2,572 | 2,546 | 2,553 | 46,100 | -19 | 99% | 99% | 177% | ▼▼ | 99% | 99% | 98% | 93% | 100% |
| 20241023 | 2,564 | 2,566 | 2,532 | 2,532 | 38,800 | -21 | 99% | 99% | 84% | ▼▼▼ | 101% | 100% | 99% | 92% | 100% |
| 20241024 | 2,532 | 2,546 | 2,521 | 2,546 | 36,900 | 14 | 101% | 101% | 95% | ▲ | 100% | 100% | 99% | 93% | 101% |
| 20241025 | 2,523 | 2,541 | 2,518 | 2,525 | 33,100 | -21 | 99% | 100% | 90% | ▼ | 100% | 100% | 99% | 94% | 100% |
| 20241028 | 2,520 | 2,555 | 2,499 | 2,517 | 68,800 | -8 | 100% | 100% | 208% | ▼▼ | 101% | 99% | 101% | 93% | 100% |
| 20241029 | 2,525 | 2,549 | 2,517 | 2,544 | 31,000 | 27 | 101% | 101% | 45% | ▲ | 99% | 98% | 100% | 95% | 101% |
| 20241030 | 2,541 | 2,545 | 2,515 | 2,525 | 75,200 | -19 | 99% | 99% | 243% | ▼ | 100% | 99% | 101% | 94% | 100% |
| 20241031 | 2,525 | 2,536 | 2,516 | 2,530 | 37,100 | 5 | 100% | 100% | 49% | ▲ | 99% | 99% | 101% | 95% | 101% |
| 20241101 | 2,526 | 2,536 | 2,500 | 2,506 | 40,800 | -24 | 99% | 99% | 110% | ▼ | 99% | 99% | 100% | 94% | 100% |
| 20241105 | 2,536 | 2,536 | 2,496 | 2,500 | 35,700 | -6 | 100% | 99% | 88% | ▼▼ | 100% | 99% | 102% | 94% | 100% |
| 20241106 | 2,506 | 2,528 | 2,500 | 2,500 | 32,100 | 0 | 100% | 100% | 90% | -- | 100% | 99% | 102% | 95% | 100% |
| 20241107 | 2,500 | 2,522 | 2,497 | 2,503 | 71,900 | 3 | 100% | 100% | 224% | ▲ | 99% | 98% | 101% | 96% | 100% |
| 20241108 | 2,522 | 2,531 | 2,498 | 2,505 | 55,600 | 2 | 100% | 99% | 77% | ▲▲ | 98% | 100% | 103% | 96% | 100% |
| 20241111 | 2,495 | 2,495 | 2,445 | 2,456 | 103,900 | -49 | 98% | 98% | 187% | ▼ | 100% | 101% | 105% | 94% | 100% |
| 20241112 | 2,469 | 2,485 | 2,461 | 2,472 | 68,500 | 16 | 101% | 100% | 66% | ▲ | 100% | 101% | 105% | 95% | 101% |
| 20241113 | 2,462 | 2,475 | 2,462 | 2,472 | 49,700 | 0 | 100% | 100% | 73% | -- | 100% | 101% | 104% | 95% | 101% |
| 20241114 | 2,480 | 2,494 | 2,474 | 2,481 | 48,600 | 9 | 100% | 100% | 98% | ▲ | 100% | 99% | 104% | 96% | 101% |
| 20241115 | 2,484 | 2,509 | 2,480 | 2,490 | 60,100 | 9 | 100% | 100% | 124% | ▲▲ | 100% | 99% | 104% | 96% | 101% |
| 20241118 | 2,495 | 2,515 | 2,482 | 2,487 | 53,700 | -3 | 100% | 100% | 89% | ▼ | 100% | 100% | 104% | 97% | 101% |
| 20241119 | 2,488 | 2,506 | 2,487 | 2,493 | 37,900 | 6 | 100% | 100% | 71% | ▲ | 99% | 102% | 104% | 98% | 102% |
| 20241120 | 2,493 | 2,500 | 2,461 | 2,468 | 61,900 | -25 | 99% | 99% | 163% | ▼ | 100% | 103% | 105% | 97% | 100% |
| 20241121 | 2,472 | 2,483 | 2,466 | 2,468 | 35,300 | 0 | 100% | 100% | 57% | -- | 100% | 102% | 104% | 97% | 100% |
| 20241122 | 2,479 | 2,485 | 2,468 | 2,478 | 48,200 | 10 | 100% | 100% | 137% | ▲ | 100% | 102% | 104% | 97% | 101% |
| 20241125 | 2,485 | 2,516 | 2,473 | 2,490 | 414,500 | 12 | 100% | 100% | 860% | ▲▲ | 101% | 101% | 103% | 98% | 101% |
| 20241126 | 2,510 | 2,540 | 2,491 | 2,540 | 77,500 | 50 | 102% | 101% | 19% | ▲▲▲ | 100% | 102% | 103% | 100% | 103% |
| 20241127 | 2,512 | 2,539 | 2,503 | 2,517 | 42,500 | -23 | 99% | 100% | 55% | ▼ | 100% | 102% | 103% | 99% | 102% |
| 20241128 | 2,501 | 2,529 | 2,498 | 2,508 | 38,000 | -9 | 100% | 100% | 89% | ▼▼ | 100% | 101% | 102% | 99% | 102% |
| 20241129 | 2,523 | 2,544 | 2,511 | 2,526 | 45,400 | 18 | 101% | 100% | 119% | ▲ | 101% | 101% | 101% | 99% | 103% |
| 20241202 | 2,526 | 2,545 | 2,526 | 2,539 | 35,100 | 13 | 101% | 101% | 77% | ▲▲ | 100% | 102% | 100% | 100% | 103% |
| 20241203 | 2,547 | 2,572 | 2,542 | 2,550 | 39,000 | 11 | 100% | 100% | 111% | ▲▲▲ | 100% | 102% | 99% | 100% | 104% |
| 20241204 | 2,542 | 2,571 | 2,542 | 2,554 | 44,700 | 4 | 100% | 100% | 115% | ▲▲▲▲ | 99% | 100% | 98% | 100% | 104% |
| 20241205 | 2,573 | 2,575 | 2,551 | 2,556 | 42,700 | 2 | 100% | 99% | 96% | ▲▲▲▲▲ | 100% | 101% | 97% | 100% | 104% |
| 20241206 | 2,560 | 2,569 | 2,559 | 2,562 | 31,700 | 6 | 100% | 100% | 74% | ▲▲▲▲▲▲ | 101% | 101% | 0% | 100% | 104% |
| 20241209 | 2,570 | 2,593 | 2,570 | 2,588 | 34,700 | 26 | 101% | 101% | 109% | ▲▲▲▲▲▲▲ | 99% | 99% | 0% | 100% | 105% |
| 20241210 | 2,598 | 2,602 | 2,582 | 2,582 | 34,700 | -6 | 100% | 99% | 100% | ▼ | 99% | 99% | 0% | 100% | 105% |
| 20241211 | 2,582 | 2,596 | 2,568 | 2,568 | 30,200 | -14 | 99% | 99% | 87% | ▼▼ | 100% | 99% | 0% | 99% | 104% |
| 20241212 | 2,580 | 2,598 | 2,570 | 2,583 | 42,900 | 15 | 101% | 100% | 142% | ▲ | 101% | 98% | 0% | 100% | 105% |
| 20241213 | 2,561 | 2,587 | 2,561 | 2,580 | 39,100 | -3 | 100% | 101% | 91% | ▼ | 99% | 97% | 0% | 100% | 105% |
| 20241216 | 2,590 | 2,590 | 2,558 | 2,558 | 33,700 | -22 | 99% | 99% | 86% | ▼▼ | 99% | 97% | 0% | 99% | 104% |
| 20241217 | 2,563 | 2,566 | 2,540 | 2,546 | 33,400 | -12 | 100% | 99% | 99% | ▼▼▼ | 99% | 0% | 0% | 98% | 103% |
| 20241218 | 2,540 | 2,540 | 2,509 | 2,512 | 45,200 | -34 | 99% | 99% | 135% | ▼▼▼▼ | 101% | 0% | 0% | 97% | 102% |
| 20241219 | 2,501 | 2,521 | 2,498 | 2,514 | 51,600 | 2 | 100% | 101% | 114% | ▲ | 99% | 0% | 0% | 97% | 101% |
| 20241220 | 2,515 | 2,521 | 2,488 | 2,488 | 86,600 | -26 | 99% | 99% | 168% | ▼ | % | % | % | 96% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 5,600 | 56,500 | 4,600 | 37,600 | 1,000 | 18,900 |
| 2024-12-06 | 4,700 | 54,600 | 3,400 | 36,900 | 1,300 | 17,700 |
| 2024-11-29 | 3,500 | 55,800 | 2,400 | 37,700 | 1,100 | 18,100 |
| 2024-11-22 | 3,400 | 56,500 | 2,000 | 36,700 | 1,400 | 19,800 |
| 2024-11-15 | 3,800 | 55,100 | 1,700 | 37,400 | 2,100 | 17,700 |
| 2024-11-08 | 3,100 | 54,200 | 1,600 | 38,600 | 1,500 | 15,600 |
| 2024-11-01 | 2,300 | 52,900 | 1,400 | 37,400 | 900 | 15,500 |
| 2024-10-25 | 6,600 | 53,800 | 1,100 | 36,800 | 5,500 | 17,000 |
| 2024-10-18 | 2,500 | 49,000 | 1,100 | 35,800 | 1,400 | 13,200 |
| 2024-10-11 | 1,900 | 50,300 | 1,000 | 36,900 | 900 | 13,400 |
| 2024-10-04 | 1,600 | 45,400 | 1,000 | 34,600 | 600 | 10,800 |
| 2024-09-27 | 1,900 | 44,500 | 1,000 | 34,700 | 900 | 9,800 |
| 2024-09-20 | 1,700 | 55,100 | 700 | 45,800 | 1,000 | 9,300 |
| 2024-09-13 | 1,800 | 56,100 | 700 | 46,100 | 1,100 | 10,000 |
| 2024-09-06 | 1,600 | 55,700 | 700 | 46,200 | 900 | 9,500 |
| 2024-08-30 | 1,200 | 56,900 | 300 | 46,900 | 900 | 10,000 |
| 2024-08-23 | 1,100 | 55,300 | 300 | 45,800 | 800 | 9,500 |
| 2024-08-16 | 1,300 | 44,700 | 300 | 35,800 | 1,000 | 8,900 |
| 2024-08-09 | 1,300 | 45,200 | 200 | 36,000 | 1,100 | 9,200 |
| 2024-08-02 | 1,400 | 47,600 | 300 | 37,800 | 1,100 | 9,800 |
| 2024-07-26 | 2,200 | 45,100 | 300 | 37,600 | 1,900 | 7,500 |
| 2024-07-19 | 1,300 | 49,100 | 300 | 39,200 | 1,000 | 9,900 |
| 2024-07-12 | 1,100 | 48,400 | 300 | 39,300 | 800 | 9,100 |
| 2024-07-05 | 1,600 | 48,000 | 300 | 38,900 | 1,300 | 9,100 |
| 2024-06-28 | 4,100 | 49,700 | 600 | 39,700 | 3,500 | 10,000 |
| 2024-06-21 | 2,200 | 48,700 | 300 | 41,200 | 1,900 | 7,500 |
| 2024-06-14 | 2,500 | 50,600 | 300 | 41,100 | 2,200 | 9,500 |
| 2024-06-07 | 2,800 | 51,200 | 500 | 41,100 | 2,300 | 10,100 |
| 2024-05-31 | 3,100 | 55,800 | 500 | 41,300 | 2,600 | 14,500 |
| 2024-05-24 | 3,800 | 61,800 | 500 | 42,500 | 3,300 | 19,300 |
| 2024-05-17 | 4,600 | 61,700 | 500 | 42,200 | 4,100 | 19,500 |
| 2024-05-10 | 7,500 | 69,800 | 500 | 52,900 | 7,000 | 16,900 |
| 2024-05-02 | 10,300 | 69,300 | 500 | 53,800 | 9,800 | 15,500 |
| 2024-04-26 | 9,500 | 76,700 | 400 | 52,100 | 9,100 | 24,600 |
| 2024-04-19 | 6,600 | 72,000 | 400 | 51,400 | 6,200 | 20,600 |
| 2024-04-12 | 15,200 | 71,400 | 400 | 50,800 | 14,800 | 20,600 |
| 2024-04-05 | 15,900 | 77,000 | 700 | 51,600 | 15,200 | 25,400 |
| 2024-03-29 | 20,200 | 70,500 | 1,600 | 51,800 | 18,600 | 18,700 |
| 2024-03-22 | 51,000 | 76,500 | 28,200 | 52,400 | 22,800 | 24,100 |
| 2024-03-15 | 123,200 | 77,600 | 73,800 | 51,800 | 49,400 | 25,800 |
| 2024-03-08 | 1,259,200 | 79,500 | 1,208,000 | 41,200 | 51,200 | 38,300 |
| 2024-03-01 | 1,122,000 | 83,100 | 1,099,200 | 39,100 | 22,800 | 44,000 |
| 2024-02-22 | 831,500 | 198,300 | 816,700 | 58,000 | 14,800 | 140,300 |
| 2024-02-16 | 679,400 | 133,700 | 666,500 | 47,100 | 12,900 | 86,600 |
| 2024-02-09 | 551,700 | 103,100 | 537,600 | 38,800 | 14,100 | 64,300 |
| 2024-02-02 | 348,000 | 84,900 | 325,300 | 39,000 | 22,700 | 45,900 |
| 2024-01-26 | 259,700 | 91,200 | 233,900 | 40,400 | 25,800 | 50,800 |
| 2024-01-19 | 178,500 | 71,100 | 164,300 | 49,100 | 14,200 | 22,000 |
| 2024-01-12 | 115,800 | 72,300 | 103,700 | 50,400 | 12,100 | 21,900 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-11-25 | Integrated Core Strategies (Asia) Pte. Ltd. | 0 | 0.00% | ▼ | -123,600 | 2,485 | 2,516 | 2,473 | 2,490 | 414,500 |
| 2024-11-21 | Integrated Core Strategies (Asia) Pte. Ltd. | 123,600 | 0.50% | ▲ | 2,472 | 2,483 | 2,466 | 2,468 | 35,300 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241025 | 15:00 | カワチ薬品 | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241025 | 15:00 | カワチ薬品 | 通期業績予想の修正に関するお知らせ |
| 20240726 | 15:00 | カワチ薬品 | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240426 | 15:00 | カワチ薬品 | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240426 | 15:00 | カワチ薬品 | 配当政策の基本方針の変更に関するお知らせ |
| 20240426 | 15:00 | カワチ薬品 | 剰余金の配当（増配）に関するお知らせ |
| 20240426 | 15:00 | カワチ薬品 | 監査役候補者の選任に関するお知らせ |
| 20240125 | 15:00 | カワチ薬品 | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 2664 | 1 | コーポレートサイト | カワチ薬品 | 2024-12-22 05:22:13 |
| 2664 | 2 | 2025年3月期 第2四半期(中間期)決算短信〔日本基準〕(連結) | 2024-10-25 20:30:57 |
| 2664 | 2 | 「株主様お買物優待券」の寄付金への変更及び寄付に関するご報告 | カワチ薬品 | 2024-09-07 00:28:55 |
| 2664 | 2 | 2025年3月期 第1四半期決算短信〔日本基準〕(連結) | 2024-07-27 00:30:28 |
| 2664 | 2 | IR News | カワチ薬品 | 2024-06-18 11:09:10 |
| 2664 | 2 | ディスクロージャー・ポリシー | IR(投資家向け情報) | カワチ薬品 | 2024-06-14 10:04:57 |
| 2664 | 2 | 業績推移 | カワチ薬品 | 2024-06-14 10:04:56 |
| 2664 | 2 | 株主優待のご案内 | IR(投資家向け情報) | カワチ薬品 | 2024-06-14 10:04:55 |
| 2664 | 2 | 株式概要 | カワチ薬品 | 2024-06-14 10:04:53 |
| 2664 | 2 | Financial Summary | カワチ薬品 | 2024-06-14 10:04:52 |