| 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 | 2,798 | 2,814 | 2,770 | 2,794 | 45,100 | -4 | 100% | 100% | 145% | ▼▼ | 98% | 101% | 95% | 97% | 104% |
| 20240726 | 2,817 | 2,817 | 2,740 | 2,766 | 25,300 | -28 | 99% | 98% | 56% | ▼▼▼ | 100% | 96% | 95% | 96% | 103% |
| 20240729 | 2,809 | 2,810 | 2,774 | 2,810 | 28,400 | 44 | 102% | 100% | 112% | ▲ | 99% | 92% | 95% | 98% | 105% |
| 20240730 | 2,810 | 2,817 | 2,767 | 2,770 | 25,300 | -40 | 99% | 99% | 89% | ▼ | 102% | 90% | 96% | 96% | 103% |
| 20240731 | 2,770 | 2,832 | 2,745 | 2,832 | 19,200 | 62 | 102% | 102% | 76% | ▲ | 97% | 90% | 95% | 98% | 106% |
| 20240801 | 2,789 | 2,795 | 2,701 | 2,702 | 48,500 | -130 | 95% | 97% | 253% | ▼ | 97% | 95% | 101% | 94% | 101% |
| 20240802 | 2,665 | 2,677 | 2,575 | 2,575 | 54,700 | -127 | 95% | 97% | 113% | ▼▼ | 95% | 100% | 107% | 90% | 100% |
| 20240805 | 2,502 | 2,527 | 2,300 | 2,377 | 63,700 | -198 | 92% | 95% | 116% | ▼▼▼ | 104% | 110% | 111% | 83% | 100% |
| 20240806 | 2,404 | 2,551 | 2,404 | 2,501 | 42,300 | 124 | 105% | 104% | 66% | ▲ | 99% | 105% | 105% | 87% | 105% |
| 20240807 | 2,551 | 2,596 | 2,509 | 2,521 | 30,000 | 20 | 101% | 99% | 71% | ▲▲ | 100% | 107% | 107% | 88% | 106% |
| 20240808 | 2,501 | 2,580 | 2,500 | 2,511 | 30,800 | -10 | 100% | 100% | 103% | ▼ | 98% | 104% | 105% | 87% | 106% |
| 20240809 | 2,561 | 2,561 | 2,426 | 2,502 | 71,100 | -9 | 100% | 98% | 231% | ▼▼ | 105% | 106% | 107% | 87% | 105% |
| 20240813 | 2,512 | 2,658 | 2,512 | 2,647 | 55,200 | 145 | 106% | 105% | 78% | ▲ | 101% | 99% | 101% | 92% | 111% |
| 20240814 | 2,645 | 2,724 | 2,622 | 2,674 | 36,600 | 27 | 101% | 101% | 66% | ▲▲ | 100% | 98% | 100% | 93% | 112% |
| 20240815 | 2,674 | 2,695 | 2,649 | 2,672 | 22,800 | -2 | 100% | 100% | 62% | ▼ | 100% | 98% | 101% | 93% | 112% |
| 20240816 | 2,663 | 2,690 | 2,639 | 2,659 | 30,600 | -13 | 100% | 100% | 134% | ▼▼ | 98% | 100% | 100% | 92% | 112% |
| 20240819 | 2,651 | 2,651 | 2,593 | 2,593 | 31,400 | -66 | 98% | 98% | 103% | ▼▼▼ | 100% | 101% | 102% | 90% | 109% |
| 20240820 | 2,612 | 2,632 | 2,590 | 2,625 | 15,500 | 32 | 101% | 100% | 49% | ▲ | 100% | 101% | 101% | 91% | 110% |
| 20240821 | 2,603 | 2,622 | 2,602 | 2,604 | 10,300 | -21 | 99% | 100% | 66% | ▼ | 100% | 101% | 100% | 92% | 110% |
| 20240822 | 2,608 | 2,626 | 2,595 | 2,605 | 13,500 | 1 | 100% | 100% | 131% | ▲ | 100% | 101% | 100% | 92% | 110% |
| 20240823 | 2,629 | 2,654 | 2,625 | 2,642 | 26,000 | 37 | 101% | 100% | 193% | ▲▲ | 100% | 102% | 99% | 93% | 111% |
| 20240826 | 2,635 | 2,660 | 2,614 | 2,625 | 28,800 | -17 | 99% | 100% | 111% | ▼ | 100% | 101% | 99% | 93% | 110% |
| 20240827 | 2,642 | 2,652 | 2,617 | 2,636 | 20,100 | 11 | 100% | 100% | 70% | ▲ | 99% | 101% | 100% | 93% | 111% |
| 20240828 | 2,648 | 2,648 | 2,603 | 2,612 | 21,100 | -24 | 99% | 99% | 105% | ▼ | 102% | 102% | 102% | 92% | 110% |
| 20240829 | 2,611 | 2,669 | 2,611 | 2,661 | 47,200 | 49 | 102% | 102% | 224% | ▲ | 101% | 98% | 100% | 98% | 112% |
| 20240830 | 2,664 | 2,709 | 2,660 | 2,679 | 35,500 | 18 | 101% | 101% | 75% | ▲▲ | 99% | 98% | 99% | 100% | 113% |
| 20240902 | 2,680 | 2,680 | 2,638 | 2,662 | 30,900 | -17 | 99% | 99% | 87% | ▼ | 100% | 98% | 100% | 99% | 112% |
| 20240903 | 2,662 | 2,676 | 2,650 | 2,660 | 26,100 | -2 | 100% | 100% | 84% | ▼▼ | 100% | 99% | 102% | 99% | 106% |
| 20240904 | 2,620 | 2,640 | 2,603 | 2,617 | 38,600 | -43 | 98% | 100% | 148% | ▼▼▼ | 100% | 99% | 103% | 98% | 105% |
| 20240905 | 2,617 | 2,648 | 2,608 | 2,614 | 30,700 | -3 | 100% | 100% | 80% | ▼▼▼▼ | 100% | 97% | 103% | 98% | 104% |
| 20240906 | 2,628 | 2,638 | 2,610 | 2,618 | 34,300 | 4 | 100% | 100% | 112% | ▲ | 100% | 98% | 104% | 98% | 105% |
| 20240909 | 2,597 | 2,618 | 2,579 | 2,603 | 52,100 | -15 | 99% | 100% | 152% | ▼ | 100% | 98% | 104% | 97% | 100% |
| 20240910 | 2,603 | 2,630 | 2,590 | 2,590 | 33,900 | -13 | 100% | 100% | 65% | ▼▼ | 97% | 99% | 105% | 97% | 100% |
| 20240911 | 2,580 | 2,582 | 2,508 | 2,511 | 53,000 | -79 | 97% | 97% | 156% | ▼▼▼ | 100% | 102% | 106% | 94% | 100% |
| 20240912 | 2,553 | 2,564 | 2,531 | 2,548 | 40,300 | 37 | 101% | 100% | 76% | ▲ | 101% | 104% | 107% | 95% | 101% |
| 20240913 | 2,525 | 2,554 | 2,525 | 2,545 | 47,500 | -3 | 100% | 101% | 118% | ▼ | 100% | 103% | 106% | 95% | 101% |
| 20240917 | 2,550 | 2,570 | 2,526 | 2,547 | 74,400 | 2 | 100% | 100% | 157% | ▲ | 100% | 102% | 106% | 95% | 101% |
| 20240918 | 2,559 | 2,565 | 2,539 | 2,559 | 39,600 | 12 | 100% | 100% | 53% | ▲▲ | 103% | 104% | 106% | 96% | 102% |
| 20240919 | 2,550 | 2,618 | 2,550 | 2,615 | 127,800 | 56 | 102% | 103% | 323% | ▲▲▲ | 101% | 103% | 104% | 98% | 104% |
| 20240920 | 2,588 | 2,645 | 2,580 | 2,617 | 115,200 | 2 | 100% | 101% | 90% | ▲▲▲▲ | 99% | 100% | 102% | 98% | 104% |
| 20240924 | 2,620 | 2,638 | 2,600 | 2,600 | 137,600 | -17 | 99% | 99% | 119% | ▼ | 100% | 102% | 103% | 97% | 104% |
| 20240925 | 2,588 | 2,620 | 2,552 | 2,589 | 147,700 | -11 | 100% | 100% | 107% | ▼▼ | 101% | 100% | 102% | 97% | 103% |
| 20240926 | 2,635 | 2,666 | 2,629 | 2,660 | 239,700 | 71 | 103% | 101% | 162% | ▲ | 100% | 102% | 103% | 99% | 106% |
| 20240927 | 2,609 | 2,635 | 2,587 | 2,619 | 74,100 | -41 | 98% | 100% | 31% | ▼ | 101% | 105% | 104% | 98% | 104% |
| 20240930 | 2,566 | 2,590 | 2,558 | 2,582 | 30,400 | -37 | 99% | 101% | 41% | ▼▼ | 102% | 104% | 103% | 96% | 103% |
| 20241001 | 2,590 | 2,644 | 2,590 | 2,635 | 29,200 | 53 | 102% | 102% | 96% | ▲ | 101% | 103% | 101% | 99% | 105% |
| 20241002 | 2,620 | 2,655 | 2,618 | 2,648 | 41,000 | 13 | 100% | 101% | 140% | ▲▲ | 99% | 98% | 99% | 100% | 105% |
| 20241003 | 2,693 | 2,712 | 2,659 | 2,664 | 28,700 | 16 | 101% | 99% | 70% | ▲▲▲ | 101% | 99% | 98% | 100% | 106% |
| 20241004 | 2,682 | 2,730 | 2,674 | 2,703 | 44,700 | 39 | 101% | 101% | 156% | ▲▲▲▲ | 99% | 98% | 97% | 100% | 108% |
| 20241007 | 2,713 | 2,713 | 2,672 | 2,693 | 25,600 | -10 | 100% | 99% | 57% | ▼ | 99% | 100% | 0% | 100% | 107% |
| 20241008 | 2,665 | 2,665 | 2,633 | 2,639 | 14,300 | -54 | 98% | 99% | 56% | ▼▼ | 100% | 101% | 0% | 98% | 105% |
| 20241009 | 2,639 | 2,661 | 2,627 | 2,642 | 19,000 | 3 | 100% | 100% | 133% | ▲ | 100% | 100% | 0% | 98% | 105% |
| 20241010 | 2,650 | 2,661 | 2,632 | 2,654 | 12,900 | 12 | 100% | 100% | 68% | ▲▲ | 100% | 100% | 0% | 98% | 106% |
| 20241011 | 2,644 | 2,669 | 2,638 | 2,652 | 23,100 | -2 | 100% | 100% | 179% | ▼ | 101% | 100% | 0% | 98% | 104% |
| 20241015 | 2,652 | 2,690 | 2,652 | 2,676 | 19,400 | 24 | 101% | 101% | 84% | ▲ | 100% | 100% | 0% | 99% | 105% |
| 20241016 | 2,650 | 2,695 | 2,647 | 2,647 | 26,300 | -29 | 99% | 100% | 136% | ▼ | 99% | 100% | 0% | 98% | 104% |
| 20241017 | 2,645 | 2,645 | 2,620 | 2,620 | 18,600 | -27 | 99% | 99% | 71% | ▼▼ | 101% | 0% | 0% | 97% | 102% |
| 20241018 | 2,620 | 2,670 | 2,612 | 2,655 | 41,400 | 35 | 101% | 101% | 223% | ▲ | 99% | 0% | 0% | 98% | 103% |
| 20241021 | 2,631 | 2,644 | 2,610 | 2,610 | 20,400 | -45 | 98% | 99% | 49% | ▼ | 100% | 0% | 0% | 97% | 101% |
| 20241022 | 2,625 | 2,645 | 2,614 | 2,638 | 22,800 | 28 | 101% | 100% | 112% | ▲ | % | % | % | 98% | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 1,200 | 36,300 | 300 | 2,700 | 900 | 33,600 |
| 2024-10-11 | 1,700 | 36,000 | 400 | 2,300 | 1,300 | 33,700 |
| 2024-10-04 | 2,700 | 36,000 | 700 | 1,900 | 2,000 | 34,100 |
| 2024-09-27 | 16,800 | 39,500 | 9,900 | 2,000 | 6,900 | 37,500 |
| 2024-09-20 | 231,200 | 44,900 | 228,600 | 3,700 | 2,600 | 41,200 |
| 2024-09-13 | 95,100 | 44,000 | 93,900 | 3,900 | 1,200 | 40,100 |
| 2024-09-06 | 39,800 | 42,200 | 38,900 | 3,600 | 900 | 38,600 |
| 2024-08-30 | 9,100 | 45,200 | 8,100 | 3,400 | 1,000 | 41,800 |
| 2024-08-23 | 3,400 | 41,000 | 2,100 | 3,700 | 1,300 | 37,300 |
| 2024-08-16 | 2,000 | 37,300 | 1,100 | 3,100 | 900 | 34,200 |
| 2024-08-09 | 1,400 | 36,400 | 800 | 2,900 | 600 | 33,500 |
| 2024-08-02 | 5,300 | 26,000 | 800 | 2,600 | 4,500 | 23,400 |
| 2024-07-26 | 7,300 | 31,800 | 700 | 4,500 | 6,600 | 27,300 |
| 2024-07-19 | 8,800 | 31,200 | 700 | 4,900 | 8,100 | 26,300 |
| 2024-07-12 | 8,200 | 33,600 | 700 | 5,900 | 7,500 | 27,700 |
| 2024-07-05 | 9,900 | 35,300 | 800 | 2,400 | 9,100 | 32,900 |
| 2024-06-28 | 9,900 | 34,100 | 700 | 2,200 | 9,200 | 31,900 |
| 2024-06-21 | 4,600 | 37,800 | 600 | 5,400 | 4,000 | 32,400 |
| 2024-06-14 | 4,700 | 35,900 | 400 | 5,300 | 4,300 | 30,600 |
| 2024-06-07 | 6,000 | 34,400 | 400 | 5,400 | 5,600 | 29,000 |
| 2024-05-31 | 4,800 | 30,200 | 400 | 5,600 | 4,400 | 24,600 |
| 2024-05-24 | 5,500 | 27,800 | 400 | 6,500 | 5,100 | 21,300 |
| 2024-05-17 | 9,100 | 28,000 | 1,400 | 6,500 | 7,700 | 21,500 |
| 2024-05-10 | 8,700 | 33,800 | 1,500 | 8,800 | 7,200 | 25,000 |
| 2024-05-02 | 7,300 | 45,800 | 500 | 38,600 | 6,800 | 7,200 |
| 2024-04-26 | 7,600 | 48,800 | 500 | 43,200 | 7,100 | 5,600 |
| 2024-04-19 | 6,500 | 57,600 | 500 | 52,600 | 6,000 | 5,000 |
| 2024-04-12 | 8,100 | 51,800 | 500 | 43,500 | 7,600 | 8,300 |
| 2024-04-05 | 6,900 | 46,200 | 700 | 36,800 | 6,200 | 9,400 |
| 2024-03-29 | 6,800 | 47,300 | 1,400 | 36,400 | 5,400 | 10,900 |
| 2024-03-22 | 104,000 | 55,800 | 98,900 | 36,300 | 5,100 | 19,500 |
| 2024-03-15 | 37,200 | 52,200 | 32,000 | 37,700 | 5,200 | 14,500 |
| 2024-03-08 | 19,200 | 29,400 | 14,500 | 9,400 | 4,700 | 20,000 |
| 2024-03-01 | 8,600 | 33,000 | 4,300 | 9,000 | 4,300 | 24,000 |
| 2024-02-22 | 5,900 | 32,200 | 1,100 | 7,800 | 4,800 | 24,400 |
| 2024-02-16 | 6,800 | 31,300 | 1,000 | 7,100 | 5,800 | 24,200 |
| 2024-02-09 | 6,200 | 28,800 | 700 | 8,500 | 5,500 | 20,300 |
| 2024-02-02 | 5,300 | 25,400 | 700 | 6,400 | 4,600 | 19,000 |
| 2024-01-26 | 5,200 | 17,600 | 600 | 6,800 | 4,600 | 10,800 |
| 2024-01-19 | 5,100 | 15,400 | 600 | 6,800 | 4,500 | 8,600 |
| 2024-01-12 | 4,700 | 16,100 | 400 | 7,500 | 4,300 | 8,600 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240828 | 16:00 | 理研ビタミン | 子会社の設立に関するお知らせ |
| 20240809 | 16:30 | 理研ビタミン | 取締役等に対する業績連動型株式報酬制度および執行役員に対するインセンティブ・プランの継続ならびに追加拠出に関するお知らせ |
| 20240809 | 16:30 | 理研ビタミン | 第三者割当による自己株式処分に関するお知らせ |
| 20240809 | 16:00 | 理研ビタミン | 2025年3月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240522 | 16:00 | 理研ビタミン | 剰余金の配当に関するお知らせ |
| 20240510 | 16:00 | 理研ビタミン | 2024年3月期 決算短信〔日本基準〕（連結） |
| 20240510 | 16:00 | 理研ビタミン | 配当予想の修正（増配）に関するお知らせ |
| 20240229 | 10:10 | 理研ビタミン | 自己株式立会外買付取引（ToSTNeT-3）による自己株式の取得結果および主要株主の異動に関するお知らせ |
| 20240228 | 17:00 | 理研ビタミン | 資本提携および業務提携の解消に関するお知らせ |
| 20240228 | 17:00 | 理研ビタミン | 自己株式の取得および自己株式立会外買付取引（ToSTNeT-3）による自己株式の買付けに関するお知らせ |
| 20240209 | 16:00 | 理研ビタミン | 2024年3月期 第3四半期決算短信〔日本基準〕（連結） |
| 20240209 | 16:00 | 理研ビタミン | 業績予想の修正および配当予想の修正（増配）に関するお知らせ |
| 20240125 | 17:00 | 理研ビタミン | 投資有価証券売却益（特別利益）の計上に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4526 | 1 | 理研ビタミン株式会社 | 2024-10-23 10:23:59 |
| 4526 | 2 | 個人投資家さま向け説明会 | 個人投資家の皆さまへ | IR情報 | 企業情報 | 理研ビタミン株式会社 | 2024-08-29 18:30:26 |
| 4526 | 2 | 2024.08.09業績・決算NEW2025年3月期 第1四半期決算補足資料を掲載しました。649619 | 2024-08-20 21:34:02 |
| 4526 | 2 | 2024.08.09業績・決算NEW2025年3月期 第1四半期決算短信〔日本基準〕（連結）292346 | 2024-08-20 21:34:01 |
| 4526 | 2 | 2024.06.26お知らせNEW臨時報告書（第88期定時株主総会 議決権行使結果）15340 | 2024-06-28 21:32:13 |
| 4526 | 2 | 株主通信 | IRライブラリ | IR情報 | 企業情報 | 理研ビタミン株式会社 | 2024-06-19 12:53:04 |
| 4526 | 2 | 統合報告書 | IRライブラリ | IR情報 | 企業情報 | 理研ビタミン株式会社 | 2024-06-19 12:53:03 |
| 4526 | 2 | 有価証券報告書 | IRライブラリ | IR情報 | 企業情報 | 理研ビタミン株式会社 | 2024-06-19 12:53:02 |
| 4526 | 2 | 決算短信 | IRライブラリ | IR情報 | 企業情報 | 理研ビタミン株式会社 | 2024-06-19 12:53:01 |
| 4526 | 2 | 株式事務手続き | 株式・株主情報 |IR情報 | 企業情報 | 理研ビタミン株式会社 | 2024-06-19 12:52:59 |