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 | 6,745 | 6,796 | 6,672 | 6,705 | 1,062,100 | -28 | 100% | 99% | 118% | ▼▼ | 100% | 98% | 100% | 97% | 108% |
20240726 | 6,737 | 6,809 | 6,728 | 6,747 | 942,700 | 42 | 101% | 100% | 89% | ▲ | 100% | 94% | 99% | 98% | 109% |
20240729 | 6,820 | 6,887 | 6,782 | 6,806 | 885,100 | 59 | 101% | 100% | 94% | ▲▲ | 101% | 98% | 104% | 99% | 110% |
20240730 | 6,493 | 6,569 | 6,403 | 6,567 | 2,360,800 | -239 | 96% | 101% | 267% | ▼ | 100% | 94% | 102% | 95% | 106% |
20240731 | 6,585 | 6,629 | 6,495 | 6,597 | 1,603,400 | 30 | 100% | 100% | 68% | ▲ | 98% | 96% | 103% | 96% | 107% |
20240801 | 6,549 | 6,570 | 6,334 | 6,423 | 1,126,900 | -174 | 97% | 98% | 70% | ▼ | 102% | 101% | 109% | 93% | 104% |
20240802 | 6,223 | 6,418 | 6,215 | 6,370 | 1,403,700 | -53 | 99% | 102% | 125% | ▼▼ | 94% | 100% | 109% | 92% | 102% |
20240805 | 6,250 | 6,338 | 5,834 | 5,847 | 2,395,700 | -523 | 92% | 94% | 171% | ▼▼▼ | 100% | 103% | 111% | 85% | 100% |
20240806 | 6,140 | 6,304 | 6,014 | 6,159 | 1,850,800 | 312 | 105% | 100% | 77% | ▲ | 104% | 105% | 113% | 89% | 105% |
20240807 | 6,050 | 6,491 | 6,041 | 6,268 | 1,550,100 | 109 | 102% | 104% | 84% | ▲▲ | 101% | 104% | 110% | 91% | 107% |
20240808 | 6,168 | 6,370 | 6,158 | 6,240 | 786,600 | -28 | 100% | 101% | 51% | ▼ | 99% | 103% | 107% | 91% | 107% |
20240809 | 6,340 | 6,403 | 6,182 | 6,275 | 1,341,600 | 35 | 101% | 99% | 171% | ▲ | 101% | 105% | 109% | 91% | 107% |
20240813 | 6,235 | 6,330 | 6,191 | 6,323 | 1,639,400 | 48 | 101% | 101% | 122% | ▲▲ | 100% | 104% | 107% | 92% | 108% |
20240814 | 6,354 | 6,360 | 6,209 | 6,332 | 996,900 | 9 | 100% | 100% | 61% | ▲▲▲ | 101% | 104% | 107% | 92% | 108% |
20240815 | 6,358 | 6,444 | 6,341 | 6,422 | 740,600 | 90 | 101% | 101% | 74% | ▲▲▲▲ | 101% | 104% | 106% | 93% | 110% |
20240816 | 6,452 | 6,543 | 6,415 | 6,534 | 722,900 | 112 | 102% | 101% | 98% | ▲▲▲▲▲ | 99% | 103% | 102% | 95% | 112% |
20240819 | 6,544 | 6,585 | 6,459 | 6,494 | 589,500 | -40 | 99% | 99% | 82% | ▼ | 101% | 101% | 101% | 94% | 111% |
20240820 | 6,588 | 6,649 | 6,515 | 6,624 | 815,400 | 130 | 102% | 101% | 138% | ▲ | 100% | 101% | 101% | 96% | 113% |
20240821 | 6,578 | 6,666 | 6,571 | 6,604 | 544,400 | -20 | 100% | 100% | 67% | ▼ | 102% | 102% | 100% | 97% | 113% |
20240822 | 6,570 | 6,749 | 6,565 | 6,726 | 913,900 | 122 | 102% | 102% | 168% | ▲ | 98% | 100% | 97% | 99% | 115% |
20240823 | 6,771 | 6,815 | 6,643 | 6,650 | 782,700 | -76 | 99% | 98% | 86% | ▼ | 100% | 103% | 99% | 98% | 114% |
20240826 | 6,599 | 6,599 | 6,516 | 6,576 | 838,300 | -74 | 99% | 100% | 107% | ▼▼ | 100% | 103% | 99% | 97% | 112% |
20240827 | 6,626 | 6,683 | 6,602 | 6,653 | 577,400 | 77 | 101% | 100% | 69% | ▲ | 100% | 100% | 98% | 99% | 114% |
20240828 | 6,667 | 6,708 | 6,644 | 6,690 | 522,900 | 37 | 101% | 100% | 91% | ▲▲ | 101% | 99% | 97% | 99% | 114% |
20240829 | 6,710 | 6,785 | 6,705 | 6,770 | 618,200 | 80 | 101% | 101% | 118% | ▲▲▲ | 100% | 98% | 95% | 100% | 116% |
20240830 | 6,794 | 6,843 | 6,716 | 6,807 | 1,840,400 | 37 | 101% | 100% | 298% | ▲▲▲▲ | 97% | 96% | 95% | 100% | 116% |
20240902 | 6,799 | 6,824 | 6,589 | 6,603 | 1,333,300 | -204 | 97% | 97% | 72% | ▼ | 101% | 100% | 99% | 97% | 113% |
20240903 | 6,570 | 6,679 | 6,562 | 6,657 | 655,800 | 54 | 101% | 101% | 49% | ▲ | 100% | 99% | 98% | 98% | 108% |
20240904 | 6,600 | 6,709 | 6,585 | 6,630 | 1,048,800 | -27 | 100% | 100% | 160% | ▼ | 100% | 99% | 99% | 97% | 106% |
20240905 | 6,550 | 6,626 | 6,515 | 6,561 | 710,100 | -69 | 99% | 100% | 68% | ▼▼ | 100% | 100% | 99% | 96% | 105% |
20240906 | 6,526 | 6,582 | 6,501 | 6,548 | 676,200 | -13 | 100% | 100% | 95% | ▼▼▼ | 101% | 101% | 100% | 96% | 104% |
20240909 | 6,468 | 6,565 | 6,454 | 6,564 | 667,200 | 16 | 100% | 101% | 99% | ▲ | 100% | 98% | 100% | 96% | 104% |
20240910 | 6,466 | 6,522 | 6,455 | 6,475 | 615,100 | -89 | 99% | 100% | 92% | ▼ | 99% | 98% | 33% | 95% | 102% |
20240911 | 6,480 | 6,512 | 6,415 | 6,442 | 832,000 | -33 | 99% | 99% | 135% | ▼▼ | 100% | 98% | 32% | 95% | 100% |
20240912 | 6,509 | 6,549 | 6,450 | 6,534 | 708,600 | 92 | 101% | 100% | 85% | ▲ | 97% | 99% | 32% | 96% | 101% |
20240913 | 6,492 | 6,504 | 6,286 | 6,311 | 1,403,000 | -223 | 97% | 97% | 198% | ▼ | 100% | 102% | 33% | 93% | 100% |
20240917 | 6,349 | 6,405 | 6,311 | 6,355 | 925,900 | 44 | 101% | 100% | 66% | ▲ | 99% | 100% | 33% | 93% | 101% |
20240918 | 6,382 | 6,400 | 6,241 | 6,303 | 899,800 | -52 | 99% | 99% | 97% | ▼ | 100% | 101% | 33% | 93% | 100% |
20240919 | 6,412 | 6,485 | 6,390 | 6,393 | 739,900 | 90 | 101% | 100% | 82% | ▲ | 100% | 101% | 33% | 94% | 101% |
20240920 | 6,435 | 6,483 | 6,402 | 6,449 | 1,217,300 | 56 | 101% | 100% | 165% | ▲▲ | 99% | 33% | 32% | 95% | 102% |
20240924 | 6,480 | 6,515 | 6,376 | 6,383 | 881,100 | -66 | 99% | 99% | 72% | ▼ | 100% | 33% | 33% | 94% | 101% |
20240925 | 6,384 | 6,430 | 6,361 | 6,371 | 600,500 | -12 | 100% | 100% | 68% | ▼▼ | 100% | 32% | 32% | 94% | 101% |
20240926 | 6,460 | 6,499 | 6,425 | 6,475 | 1,185,300 | 104 | 102% | 100% | 197% | ▲ | 100% | 97% | 98% | 95% | 103% |
20240927 | 2,135 | 2,148 | 2,116 | 2,138 | 2,661,300 | -4,338 | 33% | 100% | 225% | ▼ | 100% | 102% | 102% | 31% | 100% |
20240930 | 2,053 | 2,086 | 2,029 | 2,054 | 4,660,500 | -84 | 96% | 100% | 175% | ▼▼ | 101% | 101% | 101% | 30% | 100% |
20241001 | 2,076 | 2,115 | 2,074 | 2,095 | 2,284,700 | 42 | 102% | 101% | 49% | ▲ | 99% | 100% | 100% | 31% | 102% |
20241002 | 2,088 | 2,098 | 2,059 | 2,065 | 2,037,600 | -30 | 99% | 99% | 89% | ▼ | 99% | 99% | 100% | 31% | 101% |
20241003 | 2,100 | 2,120 | 2,063 | 2,082 | 1,976,900 | 17 | 101% | 99% | 97% | ▲ | 101% | 101% | 102% | 31% | 101% |
20241004 | 2,061 | 2,095 | 2,060 | 2,089 | 2,057,100 | 8 | 100% | 101% | 104% | ▲▲ | 100% | 100% | 99% | 32% | 102% |
20241007 | 2,096 | 2,110 | 2,080 | 2,093 | 3,050,200 | 4 | 100% | 100% | 148% | ▲▲▲ | 99% | 100% | 0% | 32% | 102% |
20241008 | 2,086 | 2,094 | 2,050 | 2,061 | 2,793,100 | -32 | 98% | 99% | 92% | ▼ | 100% | 101% | 0% | 31% | 100% |
20241009 | 2,076 | 2,088 | 2,052 | 2,074 | 2,668,300 | 13 | 101% | 100% | 96% | ▲ | 100% | 99% | 0% | 32% | 101% |
20241010 | 2,087 | 2,105 | 2,082 | 2,091 | 2,288,100 | 17 | 101% | 100% | 86% | ▲▲ | 99% | 99% | 0% | 32% | 102% |
20241011 | 2,095 | 2,095 | 2,071 | 2,079 | 2,378,100 | -12 | 99% | 99% | 104% | ▼ | 100% | 100% | 0% | 32% | 101% |
20241015 | 2,095 | 2,102 | 2,084 | 2,089 | 2,334,000 | 10 | 100% | 100% | 98% | ▲ | 100% | 101% | 0% | 32% | 102% |
20241016 | 2,070 | 2,101 | 2,057 | 2,061 | 2,332,200 | -28 | 99% | 100% | 100% | ▼ | 100% | 100% | 0% | 32% | 100% |
20241017 | 2,075 | 2,083 | 2,061 | 2,074 | 1,674,200 | 13 | 101% | 100% | 72% | ▲ | 100% | 0% | 0% | 32% | 101% |
20241018 | 2,077 | 2,093 | 2,071 | 2,083 | 1,411,400 | 9 | 100% | 100% | 84% | ▲▲ | 101% | 0% | 0% | 32% | 101% |
20241021 | 2,071 | 2,104 | 2,061 | 2,098 | 1,608,500 | 16 | 101% | 101% | 114% | ▲▲▲ | 99% | 0% | 0% | 32% | 102% |
20241022 | 2,096 | 2,100 | 2,060 | 2,079 | 1,740,900 | -20 | 99% | 99% | 108% | ▼ | % | % | % | 32% | 101% |
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 | 73,700 | 1,265,000 | 48,900 | 558,700 | 24,800 | 706,300 |
2024-10-11 | 81,600 | 1,271,800 | 48,800 | 556,000 | 32,800 | 715,800 |
2024-10-04 | 79,700 | 1,288,400 | 20,800 | 562,100 | 58,900 | 726,300 |
2024-09-27 | 56,000 | 1,207,100 | 13,600 | 533,700 | 42,400 | 673,400 |
2024-09-20 | 26,400 | 420,500 | 3,300 | 184,100 | 23,100 | 236,400 |
2024-09-13 | 28,500 | 454,900 | 7,600 | 194,100 | 20,900 | 260,800 |
2024-09-06 | 26,300 | 435,700 | 13,700 | 176,400 | 12,600 | 259,300 |
2024-08-30 | 36,600 | 384,200 | 15,100 | 162,700 | 21,500 | 221,500 |
2024-08-23 | 28,800 | 390,300 | 14,800 | 153,200 | 14,000 | 237,100 |
2024-08-16 | 34,200 | 425,800 | 14,000 | 165,000 | 20,200 | 260,800 |
2024-08-09 | 33,400 | 461,900 | 13,900 | 165,300 | 19,500 | 296,600 |
2024-08-02 | 38,500 | 923,400 | 14,300 | 558,800 | 24,200 | 364,600 |
2024-07-26 | 65,300 | 908,000 | 14,700 | 525,400 | 50,600 | 382,600 |
2024-07-19 | 73,700 | 728,000 | 14,800 | 335,200 | 58,900 | 392,800 |
2024-07-12 | 64,300 | 714,700 | 16,300 | 279,200 | 48,000 | 435,500 |
2024-07-05 | 29,400 | 1,140,000 | 15,100 | 439,700 | 14,300 | 700,300 |
2024-06-28 | 39,600 | 1,190,700 | 16,000 | 456,600 | 23,600 | 734,100 |
2024-06-21 | 29,000 | 1,629,800 | 15,100 | 529,700 | 13,900 | 1,100,100 |
2024-06-14 | 32,700 | 1,571,100 | 15,700 | 509,200 | 17,000 | 1,061,900 |
2024-06-07 | 54,600 | 1,237,700 | 21,700 | 436,300 | 32,900 | 801,400 |
2024-05-31 | 42,000 | 420,200 | 18,400 | 164,900 | 23,600 | 255,300 |
2024-05-24 | 34,700 | 472,700 | 18,300 | 179,600 | 16,400 | 293,100 |
2024-05-17 | 47,200 | 334,600 | 19,000 | 125,600 | 28,200 | 209,000 |
2024-05-10 | 57,100 | 287,300 | 20,900 | 114,500 | 36,200 | 172,800 |
2024-05-02 | 53,900 | 308,200 | 21,000 | 118,600 | 32,900 | 189,600 |
2024-04-26 | 58,200 | 326,900 | 20,900 | 117,100 | 37,300 | 209,800 |
2024-04-19 | 54,100 | 324,800 | 20,700 | 119,400 | 33,400 | 205,400 |
2024-04-12 | 62,000 | 325,800 | 20,900 | 119,100 | 41,100 | 206,700 |
2024-04-05 | 92,600 | 288,900 | 21,100 | 112,600 | 71,500 | 176,300 |
2024-03-29 | 84,000 | 282,700 | 21,000 | 107,400 | 63,000 | 175,300 |
2024-03-22 | 108,100 | 256,500 | 22,200 | 111,400 | 85,900 | 145,100 |
2024-03-15 | 95,200 | 301,300 | 23,400 | 125,700 | 71,800 | 175,600 |
2024-03-08 | 119,100 | 281,500 | 23,400 | 131,000 | 95,700 | 150,500 |
2024-03-01 | 107,200 | 316,700 | 25,500 | 155,600 | 81,700 | 161,100 |
2024-02-22 | 51,500 | 433,700 | 19,500 | 187,600 | 32,000 | 246,100 |
2024-02-16 | 58,300 | 489,300 | 19,400 | 184,800 | 38,900 | 304,500 |
2024-02-09 | 76,100 | 540,100 | 19,600 | 218,800 | 56,500 | 321,300 |
2024-02-02 | 51,800 | 648,200 | 16,700 | 241,800 | 35,100 | 406,400 |
2024-01-26 | 79,200 | 587,400 | 25,400 | 236,700 | 53,800 | 350,700 |
2024-01-19 | 91,200 | 536,400 | 27,800 | 250,300 | 63,400 | 286,100 |
2024-01-12 | 99,800 | 562,300 | 31,700 | 262,100 | 68,100 | 300,200 |
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 | |
---|---|---|---|---|---|---|---|---|---|---|
2024-10-17 | Integrated Core Strategies (Asia) Pte. Ltd. | 4,492,038 | 0.50% | ▲ | 2,075 | 2,083 | 2,061 | 2,074 | 1,674,200 |
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 |
---|---|---|---|---|---|
S100T7EN | 350 | 2024-04-03 15:34 | 塩野義製薬株式会社 | ブラックロック・ジャパン株式会社 | 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 |
---|---|---|---|
4507 | 1 | 塩野義製薬 | 2024-10-23 10:23:47 |
4507 | 2 | 企業活動と医療機関等の関係の透明性に関する指針 | 事業活動における高い倫理性と透明性 | 塩野義製薬 | 2024-09-13 20:30:15 |
4507 | 2 | 決算短信・補足資料 | IR資料室 | 塩野義製薬 | 2024-07-29 18:30:58 |
4507 | 2 | 株主総会 | 株式情報 | 塩野義製薬 | 2024-06-25 23:38:32 |
4507 | 2 | 有価証券報告書 | IR資料室 | 塩野義製薬 | 2024-06-22 02:34:11 |
4507 | 2 | プレゼンテーション資料 | IR資料室 | 塩野義製薬 | 2024-06-18 07:10:31 |
4507 | 2 | 株主・投資家の皆さま | 塩野義製薬 | 2024-06-18 07:10:29 |
4507 | 2 | IRカレンダー | 株主・投資家の皆さま | 塩野義製薬 | 2024-06-15 12:44:49 |
4507 | 2 | 連結財務ハイライト | 株主・投資家の皆さま | 塩野義製薬 | 2024-06-15 12:44:48 |
4507 | 2 | 個人投資家の皆さまへ | 株主・投資家の皆さま | 塩野義製薬 | 2024-06-15 12:44:47 |