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 | 6,924 | 6,967 | 6,666 | 6,707 | 2,700,800 | -256 | 96% | 97% | 85% | ▼▼▼ | 104% | 106% | 109% | 85% | 100% |
20250311 | 6,511 | 6,801 | 6,472 | 6,785 | 3,277,600 | 78 | 101% | 104% | 121% | ▲ | 102% | 101% | 103% | 86% | 101% |
20250312 | 6,814 | 7,038 | 6,814 | 6,938 | 2,604,600 | 153 | 102% | 102% | 79% | ▲▲ | 99% | 98% | 101% | 88% | 103% |
20250313 | 6,956 | 7,047 | 6,877 | 6,877 | 2,408,600 | -61 | 99% | 99% | 92% | ▼ | 101% | 101% | 100% | 87% | 103% |
20250314 | 6,803 | 6,956 | 6,757 | 6,881 | 3,223,200 | 4 | 100% | 101% | 134% | ▲ | 98% | 99% | 97% | 87% | 103% |
20250317 | 6,981 | 6,996 | 6,862 | 6,862 | 1,208,400 | -19 | 100% | 98% | 37% | ▼ | 99% | 102% | 97% | 87% | 102% |
20250318 | 6,931 | 6,962 | 6,809 | 6,829 | 2,250,600 | -33 | 100% | 99% | 186% | ▼▼ | 99% | 104% | 104% | 86% | 102% |
20250319 | 6,820 | 6,860 | 6,731 | 6,736 | 2,303,900 | -93 | 99% | 99% | 102% | ▼▼▼ | 102% | 105% | 123% | 85% | 100% |
20250321 | 6,752 | 6,967 | 6,752 | 6,876 | 3,373,300 | 140 | 102% | 102% | 146% | ▲ | 99% | 100% | 120% | 87% | 103% |
20250324 | 7,007 | 7,014 | 6,896 | 6,921 | 1,460,200 | 45 | 101% | 99% | 43% | ▲▲ | 100% | 100% | 119% | 88% | 103% |
20250325 | 7,048 | 7,085 | 6,957 | 7,036 | 1,494,600 | 115 | 102% | 100% | 102% | ▲▲▲ | 101% | 96% | 120% | 89% | 105% |
20250326 | 7,046 | 7,183 | 7,021 | 7,091 | 2,416,900 | 55 | 101% | 101% | 162% | ▲▲▲▲ | 100% | 97% | 120% | 90% | 106% |
20250327 | 7,006 | 7,137 | 7,006 | 7,039 | 2,072,900 | -52 | 99% | 100% | 86% | ▼ | 101% | 95% | 120% | 92% | 105% |
20250328 | 7,003 | 7,059 | 6,945 | 7,042 | 1,856,100 | 3 | 100% | 101% | 90% | ▲ | 100% | 98% | 124% | 92% | 105% |
20250331 | 6,812 | 6,866 | 6,746 | 6,799 | 2,669,900 | -243 | 97% | 100% | 144% | ▼ | 100% | 98% | 124% | 89% | 101% |
20250401 | 6,816 | 6,889 | 6,752 | 6,788 | 1,574,700 | -11 | 100% | 100% | 59% | ▼▼ | 98% | 97% | 126% | 90% | 101% |
20250402 | 6,714 | 6,758 | 6,546 | 6,585 | 1,720,100 | -203 | 97% | 98% | 109% | ▼▼▼ | 104% | 105% | 135% | 88% | 100% |
20250403 | 6,385 | 6,679 | 6,380 | 6,628 | 2,713,500 | 43 | 101% | 104% | 158% | ▲ | 100% | 101% | 130% | 90% | 101% |
20250404 | 6,631 | 6,930 | 6,569 | 6,654 | 3,146,000 | 26 | 100% | 100% | 116% | ▲▲ | 99% | 100% | 131% | 94% | 101% |
20250408 | 6,585 | 6,627 | 6,425 | 6,542 | 2,640,300 | -112 | 98% | 99% | 84% | ▼ | 99% | 103% | 134% | 92% | 100% |
20250409 | 6,450 | 6,508 | 6,291 | 6,359 | 2,551,100 | -183 | 97% | 99% | 97% | ▼▼ | 99% | 100% | 128% | 90% | 100% |
20250410 | 6,759 | 6,804 | 6,631 | 6,718 | 2,542,800 | 359 | 106% | 99% | 100% | ▲ | 98% | 111% | 135% | 95% | 106% |
20250411 | 6,384 | 6,451 | 6,232 | 6,286 | 3,678,900 | -432 | 94% | 98% | 145% | ▼ | 103% | 131% | 135% | 89% | 100% |
20250414 | 6,380 | 6,697 | 6,360 | 6,602 | 2,393,000 | 316 | 105% | 103% | 65% | ▲ | 99% | 126% | 129% | 93% | 105% |
20250415 | 6,674 | 6,752 | 6,605 | 6,638 | 1,393,200 | 36 | 101% | 99% | 58% | ▲▲ | 101% | 126% | 129% | 94% | 106% |
20250416 | 6,694 | 6,753 | 6,639 | 6,753 | 1,665,700 | 115 | 102% | 101% | 120% | ▲▲▲ | 104% | 122% | 126% | 95% | 107% |
20250417 | 6,826 | 7,085 | 6,804 | 7,085 | 2,687,900 | 332 | 105% | 104% | 161% | ▲▲▲▲ | 103% | 102% | 105% | 100% | 113% |
20250418 | 8,065 | 8,427 | 7,897 | 8,328 | 10,232,300 | 1,243 | 118% | 103% | 381% | ▲▲▲▲▲ | 102% | 100% | 100% | 100% | 132% |
20250421 | 8,292 | 8,459 | 8,210 | 8,420 | 3,276,400 | 92 | 101% | 102% | 32% | ▲▲▲▲▲▲ | 100% | 99% | 98% | 100% | 134% |
20250422 | 8,351 | 8,367 | 8,222 | 8,313 | 2,705,600 | -107 | 99% | 100% | 83% | ▼ | 100% | 100% | 93% | 99% | 132% |
20250423 | 8,227 | 8,330 | 8,114 | 8,194 | 3,501,200 | -119 | 99% | 100% | 129% | ▼▼ | 102% | 104% | 95% | 97% | 130% |
20250424 | 8,100 | 8,395 | 8,069 | 8,251 | 2,986,200 | 57 | 101% | 102% | 85% | ▲ | 97% | 101% | 90% | 98% | 131% |
20250425 | 8,539 | 8,540 | 8,181 | 8,274 | 3,484,900 | 23 | 100% | 97% | 117% | ▲▲ | 97% | 104% | 93% | 98% | 132% |
20250428 | 8,252 | 8,269 | 7,972 | 8,018 | 2,641,200 | -256 | 97% | 97% | 76% | ▼ | 101% | 105% | 94% | 95% | 128% |
20250430 | 8,103 | 8,274 | 8,054 | 8,219 | 3,470,600 | 201 | 103% | 101% | 131% | ▲ | 101% | 100% | 92% | 98% | 131% |
20250501 | 8,325 | 8,481 | 8,258 | 8,439 | 1,695,800 | 220 | 103% | 101% | 49% | ▲▲ | 102% | 97% | 91% | 100% | 134% |
20250502 | 8,456 | 8,655 | 8,341 | 8,620 | 4,157,300 | 181 | 102% | 102% | 245% | ▲▲▲ | 98% | 87% | 90% | 100% | 137% |
20250507 | 8,619 | 8,619 | 8,438 | 8,470 | 3,600,500 | -150 | 98% | 98% | 87% | ▼ | 97% | 87% | 90% | 98% | 135% |
20250508 | 8,606 | 8,614 | 8,308 | 8,312 | 1,886,700 | -158 | 98% | 97% | 52% | ▼▼ | 99% | 90% | 93% | 96% | 132% |
20250509 | 8,335 | 8,372 | 8,137 | 8,219 | 2,983,100 | -93 | 99% | 99% | 158% | ▼▼▼ | 94% | 97% | 100% | 95% | 131% |
20250512 | 7,760 | 7,810 | 7,304 | 7,304 | 5,086,500 | -915 | 89% | 94% | 171% | ▼▼▼▼ | 98% | 100% | 101% | 85% | 116% |
20250513 | 7,645 | 7,746 | 7,502 | 7,510 | 3,657,900 | 206 | 103% | 98% | 72% | ▲ | 102% | 104% | 105% | 87% | 119% |
20250514 | 7,360 | 7,500 | 7,333 | 7,500 | 2,263,800 | -10 | 100% | 102% | 62% | ▼ | 102% | 102% | 104% | 87% | 114% |
20250515 | 7,400 | 7,547 | 7,398 | 7,515 | 1,696,600 | 15 | 100% | 102% | 75% | ▲ | 99% | 99% | 102% | 87% | 113% |
20250516 | 7,582 | 7,600 | 7,403 | 7,527 | 1,748,700 | 12 | 100% | 99% | 103% | ▲▲ | 102% | 100% | 103% | 87% | 111% |
20250519 | 7,526 | 7,670 | 7,412 | 7,656 | 1,625,600 | 129 | 102% | 102% | 93% | ▲▲▲ | 97% | 97% | 98% | 89% | 108% |
20250520 | 7,806 | 7,825 | 7,502 | 7,567 | 2,202,200 | -89 | 99% | 97% | 135% | ▼ | 98% | 101% | 101% | 88% | 104% |
20250521 | 7,553 | 7,565 | 7,370 | 7,370 | 2,250,000 | -197 | 97% | 98% | 102% | ▼▼ | 102% | 103% | 103% | 85% | 101% |
20250522 | 7,383 | 7,544 | 7,379 | 7,516 | 2,071,000 | 146 | 102% | 102% | 92% | ▲ | 99% | 100% | 100% | 87% | 103% |
20250523 | 7,620 | 7,639 | 7,510 | 7,560 | 1,616,000 | 44 | 101% | 99% | 78% | ▲▲ | 101% | 101% | 0% | 88% | 104% |
20250526 | 7,508 | 7,570 | 7,468 | 7,562 | 1,191,000 | 2 | 100% | 101% | 74% | ▲▲▲ | 101% | 103% | 0% | 88% | 104% |
20250527 | 7,520 | 7,644 | 7,520 | 7,602 | 1,153,300 | 40 | 101% | 101% | 97% | ▲▲▲▲ | 99% | 102% | 0% | 88% | 104% |
20250528 | 7,598 | 7,625 | 7,460 | 7,495 | 1,509,500 | -107 | 99% | 99% | 131% | ▼ | 100% | 98% | 0% | 87% | 103% |
20250529 | 7,617 | 7,632 | 7,527 | 7,600 | 1,280,700 | 105 | 101% | 100% | 85% | ▲ | 101% | 100% | 0% | 88% | 104% |
20250530 | 7,483 | 7,627 | 7,463 | 7,583 | 4,790,600 | -17 | 100% | 101% | 374% | ▼ | 102% | 101% | 0% | 88% | 104% |
20250602 | 7,550 | 7,740 | 7,525 | 7,731 | 1,657,000 | 148 | 102% | 102% | 35% | ▲ | 97% | 99% | 0% | 90% | 106% |
20250603 | 7,730 | 7,749 | 7,497 | 7,497 | 1,912,300 | -234 | 97% | 97% | 115% | ▼ | 100% | 0% | 0% | 89% | 103% |
20250604 | 7,450 | 7,515 | 7,403 | 7,451 | 1,627,600 | -46 | 99% | 100% | 85% | ▼▼ | 99% | 0% | 0% | 90% | 102% |
20250605 | 7,441 | 7,480 | 7,321 | 7,332 | 1,422,900 | -119 | 98% | 99% | 87% | ▼▼▼ | 101% | 0% | 0% | 89% | 100% |
20250606 | 7,544 | 7,630 | 7,514 | 7,619 | 2,301,200 | 287 | 104% | 101% | 162% | ▲ | % | % | % | 99% | 104% |
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 | 216,900 | 455,300 | 19,900 | 96,600 | 197,000 | 358,700 |
2025-05-23 | 182,000 | 472,100 | 21,500 | 98,600 | 160,500 | 373,500 |
2025-05-16 | 135,300 | 452,100 | 22,700 | 92,400 | 112,600 | 359,700 |
2025-05-09 | 240,900 | 311,800 | 33,100 | 84,000 | 207,800 | 227,800 |
2025-05-02 | 361,700 | 285,800 | 52,000 | 114,200 | 309,700 | 171,600 |
2025-04-25 | 290,000 | 352,400 | 36,800 | 100,400 | 253,200 | 252,000 |
2025-04-18 | 390,700 | 382,600 | 66,000 | 81,600 | 324,700 | 301,000 |
2025-04-11 | 39,300 | 494,900 | 20,900 | 112,700 | 18,400 | 382,200 |
2025-04-04 | 38,100 | 473,200 | 21,000 | 116,500 | 17,100 | 356,700 |
2025-03-28 | 41,400 | 453,900 | 19,800 | 104,700 | 21,600 | 349,200 |
2025-03-21 | 54,200 | 463,600 | 19,200 | 114,700 | 35,000 | 348,900 |
2025-03-14 | 45,800 | 441,500 | 18,300 | 105,300 | 27,500 | 336,200 |
2025-03-07 | 70,800 | 384,600 | 21,700 | 97,300 | 49,100 | 287,300 |
2025-02-28 | 147,500 | 264,600 | 31,500 | 79,500 | 116,000 | 185,100 |
2025-02-21 | 149,300 | 265,100 | 28,700 | 81,200 | 120,600 | 183,900 |
2025-02-14 | 92,700 | 353,800 | 21,900 | 94,900 | 70,800 | 258,900 |
2025-02-07 | 69,600 | 439,500 | 20,400 | 113,900 | 49,200 | 325,600 |
2025-01-31 | 85,000 | 580,400 | 21,500 | 129,800 | 63,500 | 450,600 |
2025-01-24 | 49,400 | 537,300 | 18,200 | 125,900 | 31,200 | 411,400 |
2025-01-17 | 59,400 | 479,600 | 18,500 | 121,800 | 40,900 | 357,800 |
2025-01-10 | 62,800 | 493,800 | 20,200 | 132,500 | 42,600 | 361,300 |
2024-12-27 | 76,700 | 393,700 | 21,700 | 109,200 | 55,000 | 284,500 |
2024-12-20 | 63,700 | 499,300 | 18,300 | 126,200 | 45,400 | 373,100 |
2024-12-13 | 115,500 | 566,300 | 18,400 | 126,400 | 97,100 | 439,900 |
2024-12-06 | 120,400 | 584,400 | 22,100 | 143,300 | 98,300 | 441,100 |
2024-11-29 | 120,100 | 673,400 | 24,900 | 170,400 | 95,200 | 503,000 |
2024-11-22 | 137,600 | 793,700 | 34,400 | 177,600 | 103,200 | 616,100 |
2024-11-15 | 154,800 | 403,400 | 25,500 | 115,900 | 129,300 | 287,500 |
2024-11-08 | 158,600 | 394,200 | 24,900 | 112,900 | 133,700 | 281,300 |
2024-11-01 | 219,300 | 345,700 | 26,100 | 102,100 | 193,200 | 243,600 |
2024-10-25 | 204,300 | 369,400 | 22,000 | 96,900 | 182,300 | 272,500 |
2024-10-18 | 219,400 | 315,100 | 23,700 | 87,100 | 195,700 | 228,000 |
2024-10-11 | 213,500 | 282,500 | 26,300 | 80,900 | 187,200 | 201,600 |
2024-10-04 | 199,900 | 317,500 | 22,000 | 89,100 | 177,900 | 228,400 |
2024-09-27 | 221,800 | 267,300 | 23,900 | 83,900 | 197,900 | 183,400 |
2024-09-20 | 197,500 | 349,900 | 21,200 | 95,400 | 176,300 | 254,500 |
2024-09-13 | 215,500 | 390,600 | 23,400 | 104,900 | 192,100 | 285,700 |
2024-09-06 | 209,100 | 349,700 | 23,600 | 91,900 | 185,500 | 257,800 |
2024-08-30 | 345,000 | 246,800 | 47,800 | 67,400 | 297,200 | 179,400 |
2024-08-23 | 301,900 | 259,700 | 41,500 | 65,900 | 260,400 | 193,800 |
2024-08-16 | 235,700 | 197,000 | 39,300 | 57,300 | 196,400 | 139,700 |
2024-08-09 | 139,700 | 163,800 | 29,500 | 55,400 | 110,200 | 108,400 |
2024-08-02 | 193,700 | 200,100 | 27,800 | 68,200 | 165,900 | 131,900 |
2024-07-26 | 175,000 | 262,600 | 23,900 | 83,200 | 151,100 | 179,400 |
2024-07-19 | 158,000 | 299,200 | 24,900 | 94,400 | 133,100 | 204,800 |
2024-07-12 | 201,400 | 315,100 | 23,600 | 108,100 | 177,800 | 207,000 |
2024-07-05 | 178,600 | 357,000 | 27,500 | 119,800 | 151,100 | 237,200 |
2024-06-28 | 110,000 | 477,300 | 24,300 | 155,600 | 85,700 | 321,700 |
2024-06-21 | 44,700 | 784,800 | 18,200 | 171,700 | 26,500 | 613,100 |
2024-06-14 | 48,800 | 846,700 | 19,300 | 181,100 | 29,500 | 665,600 |
2024-06-07 | 48,900 | 943,800 | 19,200 | 197,400 | 29,700 | 746,400 |
2024-05-31 | 90,700 | 940,000 | 21,300 | 195,600 | 69,400 | 744,400 |
2024-05-24 | 53,800 | 973,700 | 18,500 | 206,100 | 35,300 | 767,600 |
2024-05-17 | 50,300 | 844,100 | 20,200 | 188,200 | 30,100 | 655,900 |
2024-05-10 | 59,000 | 794,200 | 20,000 | 181,800 | 39,000 | 612,400 |
2024-05-02 | 60,000 | 752,000 | 20,900 | 178,200 | 39,100 | 573,800 |
2024-04-26 | 82,000 | 853,500 | 20,300 | 188,200 | 61,700 | 665,300 |
2024-04-19 | 84,800 | 702,600 | 20,300 | 165,100 | 64,500 | 537,500 |
2024-04-12 | 244,600 | 643,700 | 23,200 | 154,500 | 221,400 | 489,200 |
2024-04-05 | 290,300 | 561,000 | 19,800 | 140,800 | 270,500 | 420,200 |
2024-03-29 | 237,100 | 492,600 | 23,400 | 131,500 | 213,700 | 361,100 |
2024-03-22 | 275,100 | 453,400 | 23,200 | 106,500 | 251,900 | 346,900 |
2024-03-15 | 290,000 | 299,500 | 30,600 | 85,500 | 259,400 | 214,000 |
2024-03-08 | 303,600 | 246,700 | 28,500 | 89,900 | 275,100 | 156,800 |
2024-03-01 | 292,400 | 238,200 | 27,900 | 92,600 | 264,500 | 145,600 |
2024-02-22 | 261,600 | 390,700 | 28,900 | 149,000 | 232,700 | 241,700 |
2024-02-16 | 253,100 | 270,500 | 31,100 | 104,400 | 222,000 | 166,100 |
2024-02-09 | 237,100 | 380,400 | 29,400 | 131,800 | 207,700 | 248,600 |
2024-02-02 | 220,500 | 395,300 | 29,700 | 130,300 | 190,800 | 265,000 |
2024-01-26 | 189,200 | 329,900 | 28,900 | 106,900 | 160,300 | 223,000 |
2024-01-19 | 214,100 | 309,700 | 31,600 | 107,700 | 182,500 | 202,000 |
2024-01-12 | 247,500 | 281,900 | 38,000 | 104,900 | 209,500 | 177,000 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
4519 | 1 | 中外製薬株式会社:創造で、想像を超える。 | 2025-06-08 04:22:03 |
4519 | 2 | IRカレンダー | IRライブラリ | IR情報 | 中外製薬株式会社 | 2025-05-20 19:29:06 |
4519 | 2 | 個人投資家の皆さまへ | IR情報 | 中外製薬株式会社 | 2025-03-06 20:29:05 |
4519 | 2 | x.com | 2024-06-19 04:21:08 |
4519 | 2 | Facebookにログイン | Facebook | 2024-06-19 04:21:06 |
4519 | 2 | IR新着情報一覧|株主・投資家の皆さま|中外製薬 | 2024-06-19 04:21:03 |
4519 | 2 | 社外取締役メッセージ | 2024-06-16 04:29:45 |
4519 | 2 | 委員会議長メッセージ|株主・投資家の皆さま|中外製薬 | 2024-06-14 19:15:39 |
4519 | 2 | アニュアルレポート|株主・投資家の皆さま|中外製薬 | 2024-06-14 11:38:43 |
4519 | 2 | よくあるご質問|株主・投資家の皆さま|中外製薬 | 2024-06-14 11:38:42 |