| 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 | 2,841 | 2,874 | 2,832 | 2,842 | 29,600 | -13 | 100% | 100% | 131% | ▼▼ | 100% | 99% | 94% | 94% | 100% |
| 20240726 | 2,830 | 2,842 | 2,816 | 2,816 | 30,900 | -26 | 99% | 100% | 104% | ▼▼▼ | 97% | 97% | 96% | 96% | 100% |
| 20240729 | 2,800 | 2,800 | 2,706 | 2,720 | 119,400 | -96 | 97% | 97% | 386% | ▼▼▼▼ | 101% | 97% | 99% | 93% | 100% |
| 20240730 | 2,727 | 2,757 | 2,727 | 2,750 | 47,500 | 30 | 101% | 101% | 40% | ▲ | 101% | 94% | 99% | 94% | 101% |
| 20240731 | 2,749 | 2,789 | 2,738 | 2,789 | 34,300 | 39 | 101% | 101% | 72% | ▲▲ | 97% | 94% | 98% | 96% | 103% |
| 20240801 | 2,779 | 2,779 | 2,703 | 2,709 | 50,200 | -80 | 97% | 97% | 146% | ▼ | 98% | 98% | 101% | 93% | 100% |
| 20240802 | 2,681 | 2,681 | 2,639 | 2,639 | 77,100 | -70 | 97% | 98% | 154% | ▼▼ | 93% | 102% | 105% | 91% | 100% |
| 20240805 | 2,591 | 2,609 | 2,415 | 2,419 | 95,800 | -220 | 92% | 93% | 124% | ▼▼▼ | 100% | 102% | 106% | 83% | 100% |
| 20240806 | 2,563 | 2,615 | 2,511 | 2,571 | 66,700 | 152 | 106% | 100% | 70% | ▲ | 101% | 101% | 106% | 88% | 106% |
| 20240807 | 2,575 | 2,660 | 2,560 | 2,609 | 40,900 | 38 | 101% | 101% | 61% | ▲▲ | 101% | 100% | 105% | 90% | 108% |
| 20240808 | 2,600 | 2,662 | 2,589 | 2,630 | 47,600 | 21 | 101% | 101% | 116% | ▲▲▲ | 98% | 99% | 102% | 90% | 109% |
| 20240809 | 2,680 | 2,680 | 2,585 | 2,614 | 47,200 | -16 | 99% | 98% | 99% | ▼ | 100% | 101% | 104% | 90% | 108% |
| 20240813 | 2,614 | 2,627 | 2,588 | 2,602 | 23,500 | -12 | 100% | 100% | 50% | ▼▼ | 100% | 103% | 105% | 89% | 108% |
| 20240814 | 2,600 | 2,616 | 2,589 | 2,604 | 24,200 | 2 | 100% | 100% | 103% | ▲ | 100% | 102% | 104% | 89% | 108% |
| 20240815 | 2,612 | 2,630 | 2,609 | 2,611 | 19,700 | 7 | 100% | 100% | 81% | ▲▲ | 101% | 101% | 103% | 90% | 108% |
| 20240816 | 2,633 | 2,665 | 2,617 | 2,652 | 28,100 | 41 | 102% | 101% | 143% | ▲▲▲ | 99% | 101% | 103% | 91% | 110% |
| 20240819 | 2,652 | 2,652 | 2,627 | 2,638 | 19,300 | -14 | 99% | 99% | 69% | ▼ | 101% | 102% | 103% | 92% | 109% |
| 20240820 | 2,642 | 2,677 | 2,642 | 2,669 | 23,400 | 31 | 101% | 101% | 121% | ▲ | 100% | 102% | 102% | 93% | 110% |
| 20240821 | 2,652 | 2,662 | 2,634 | 2,642 | 17,100 | -27 | 99% | 100% | 73% | ▼ | 100% | 102% | 102% | 93% | 109% |
| 20240822 | 2,650 | 2,667 | 2,642 | 2,661 | 21,800 | 19 | 101% | 100% | 127% | ▲ | 100% | 102% | 101% | 94% | 110% |
| 20240823 | 2,670 | 2,680 | 2,660 | 2,668 | 11,500 | 7 | 100% | 100% | 53% | ▲▲ | 101% | 101% | 101% | 95% | 110% |
| 20240826 | 2,679 | 2,699 | 2,673 | 2,698 | 17,600 | 30 | 101% | 101% | 153% | ▲▲▲ | 100% | 100% | 100% | 97% | 112% |
| 20240827 | 2,698 | 2,723 | 2,690 | 2,697 | 25,900 | -1 | 100% | 100% | 147% | ▼ | 101% | 101% | 102% | 97% | 111% |
| 20240828 | 2,692 | 2,718 | 2,684 | 2,714 | 16,400 | 17 | 101% | 101% | 63% | ▲ | 99% | 100% | 101% | 97% | 112% |
| 20240829 | 2,720 | 2,728 | 2,698 | 2,702 | 18,800 | -12 | 100% | 99% | 115% | ▼ | 100% | 99% | 102% | 100% | 112% |
| 20240830 | 2,702 | 2,706 | 2,683 | 2,696 | 14,700 | -6 | 100% | 100% | 78% | ▼▼ | 99% | 99% | 102% | 99% | 111% |
| 20240902 | 2,696 | 2,696 | 2,658 | 2,672 | 25,700 | -24 | 99% | 99% | 175% | ▼▼▼ | 101% | 100% | 102% | 98% | 110% |
| 20240903 | 2,684 | 2,724 | 2,684 | 2,723 | 23,300 | 51 | 102% | 101% | 91% | ▲ | 100% | 101% | 102% | 100% | 106% |
| 20240904 | 2,680 | 2,708 | 2,658 | 2,669 | 26,000 | -54 | 98% | 100% | 112% | ▼ | 100% | 101% | 103% | 98% | 103% |
| 20240905 | 2,667 | 2,701 | 2,665 | 2,667 | 19,500 | -2 | 100% | 100% | 75% | ▼▼ | 100% | 99% | 103% | 98% | 102% |
| 20240906 | 2,674 | 2,696 | 2,671 | 2,673 | 14,200 | 6 | 100% | 100% | 73% | ▲ | 101% | 99% | 103% | 98% | 103% |
| 20240909 | 2,671 | 2,694 | 2,656 | 2,694 | 17,100 | 21 | 101% | 101% | 120% | ▲▲ | 100% | 99% | 102% | 99% | 104% |
| 20240910 | 2,694 | 2,708 | 2,681 | 2,685 | 14,500 | -9 | 100% | 100% | 85% | ▼ | 98% | 100% | 100% | 99% | 103% |
| 20240911 | 2,688 | 2,688 | 2,615 | 2,624 | 27,100 | -61 | 98% | 98% | 187% | ▼▼ | 99% | 102% | 101% | 96% | 100% |
| 20240912 | 2,659 | 2,664 | 2,622 | 2,635 | 28,400 | 11 | 100% | 99% | 105% | ▲ | 100% | 102% | 102% | 97% | 100% |
| 20240913 | 2,635 | 2,649 | 2,628 | 2,630 | 34,200 | -5 | 100% | 100% | 120% | ▼ | 101% | 101% | 101% | 97% | 100% |
| 20240917 | 2,639 | 2,661 | 2,623 | 2,658 | 54,200 | 28 | 101% | 101% | 158% | ▲ | 101% | 100% | 100% | 98% | 101% |
| 20240918 | 2,675 | 2,708 | 2,674 | 2,700 | 56,300 | 42 | 102% | 101% | 104% | ▲▲ | 99% | 101% | 98% | 99% | 103% |
| 20240919 | 2,709 | 2,713 | 2,661 | 2,678 | 25,300 | -22 | 99% | 99% | 45% | ▼ | 99% | 102% | 99% | 98% | 102% |
| 20240920 | 2,688 | 2,696 | 2,653 | 2,669 | 55,700 | -9 | 100% | 99% | 220% | ▼▼ | 99% | 100% | 97% | 98% | 102% |
| 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% | 0% | 97% | 101% |
| 20241008 | 2,663 | 2,663 | 2,616 | 2,622 | 41,900 | -40 | 98% | 98% | 184% | ▼ | 100% | 99% | 0% | 96% | 100% |
| 20241009 | 2,621 | 2,637 | 2,611 | 2,613 | 20,300 | -9 | 100% | 100% | 48% | ▼▼ | 100% | 99% | 0% | 95% | 100% |
| 20241010 | 2,613 | 2,617 | 2,602 | 2,603 | 21,800 | -10 | 100% | 100% | 107% | ▼▼▼ | 99% | 99% | 0% | 95% | 100% |
| 20241011 | 2,610 | 2,610 | 2,592 | 2,594 | 48,000 | -9 | 100% | 99% | 220% | ▼▼▼▼ | 100% | 99% | 0% | 95% | 100% |
| 20241015 | 2,605 | 2,614 | 2,598 | 2,606 | 27,200 | 12 | 100% | 100% | 57% | ▲ | 100% | 99% | 0% | 95% | 100% |
| 20241016 | 2,602 | 2,628 | 2,596 | 2,596 | 27,600 | -10 | 100% | 100% | 101% | ▼ | 100% | 98% | 0% | 95% | 100% |
| 20241017 | 2,596 | 2,599 | 2,579 | 2,586 | 40,300 | -10 | 100% | 100% | 146% | ▼▼ | 100% | 0% | 0% | 94% | 100% |
| 20241018 | 2,600 | 2,610 | 2,586 | 2,590 | 21,800 | 4 | 100% | 100% | 54% | ▲ | 99% | 0% | 0% | 94% | 100% |
| 20241021 | 2,590 | 2,598 | 2,572 | 2,572 | 26,100 | -18 | 99% | 99% | 120% | ▼ | 99% | 0% | 0% | 94% | 100% |
| 20241022 | 2,572 | 2,572 | 2,546 | 2,553 | 46,100 | -19 | 99% | 99% | 177% | ▼▼ | % | % | % | 93% | 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 | 2,500 | 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
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 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 | 2024-10-23 07:25:57 |
| 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 |
| 2664 | 2 | 適時開示情報 | カワチ薬品 | 2024-06-14 10:04:51 |