| 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 | 3,503 | 3,587 | 3,503 | 3,569 | 605,000 | 66 | 102% | 102% | 71% | ▲ | 99% | 101% | 101% | 98% | 107% |
| 20240925 | 3,550 | 3,550 | 3,494 | 3,508 | 468,900 | -61 | 98% | 99% | 78% | ▼ | 103% | 101% | 102% | 96% | 102% |
| 20240926 | 3,510 | 3,612 | 3,495 | 3,612 | 836,900 | 104 | 103% | 103% | 178% | ▲ | 102% | 100% | 100% | 99% | 105% |
| 20240927 | 3,588 | 3,688 | 3,577 | 3,669 | 653,600 | 57 | 102% | 102% | 78% | ▲▲ | 101% | 102% | 101% | 100% | 107% |
| 20240930 | 3,529 | 3,604 | 3,514 | 3,572 | 559,400 | -97 | 97% | 101% | 86% | ▼ | 100% | 101% | 100% | 97% | 104% |
| 20241001 | 3,540 | 3,557 | 3,510 | 3,541 | 451,200 | -31 | 99% | 100% | 81% | ▼▼ | 99% | 101% | 99% | 97% | 103% |
| 20241002 | 3,539 | 3,544 | 3,486 | 3,508 | 497,600 | -33 | 99% | 99% | 110% | ▼▼▼ | 101% | 101% | 98% | 96% | 101% |
| 20241003 | 3,545 | 3,595 | 3,531 | 3,589 | 493,200 | 81 | 102% | 101% | 99% | ▲ | 99% | 101% | 98% | 98% | 103% |
| 20241004 | 3,554 | 3,598 | 3,522 | 3,524 | 571,800 | -65 | 98% | 99% | 116% | ▼ | 102% | 101% | 98% | 96% | 101% |
| 20241007 | 3,531 | 3,615 | 3,469 | 3,592 | 720,300 | 68 | 102% | 102% | 126% | ▲ | 100% | 101% | 97% | 98% | 103% |
| 20241008 | 3,540 | 3,555 | 3,503 | 3,531 | 519,600 | -61 | 98% | 100% | 72% | ▼ | 100% | 100% | 96% | 96% | 101% |
| 20241009 | 3,570 | 3,599 | 3,557 | 3,587 | 385,400 | 56 | 102% | 100% | 74% | ▲ | 100% | 99% | 97% | 98% | 103% |
| 20241010 | 3,562 | 3,593 | 3,544 | 3,552 | 304,500 | -35 | 99% | 100% | 79% | ▼ | 101% | 99% | 97% | 97% | 102% |
| 20241011 | 3,540 | 3,565 | 3,515 | 3,564 | 305,200 | 12 | 100% | 101% | 100% | ▲ | 99% | 97% | 96% | 97% | 102% |
| 20241015 | 3,593 | 3,593 | 3,549 | 3,575 | 448,100 | 11 | 100% | 99% | 147% | ▲▲ | 99% | 97% | 97% | 97% | 103% |
| 20241016 | 3,563 | 3,595 | 3,503 | 3,525 | 443,800 | -50 | 99% | 99% | 99% | ▼ | 99% | 96% | 97% | 96% | 101% |
| 20241017 | 3,538 | 3,538 | 3,477 | 3,490 | 363,100 | -35 | 99% | 99% | 82% | ▼▼ | 99% | 95% | 97% | 95% | 100% |
| 20241018 | 3,511 | 3,521 | 3,476 | 3,490 | 368,700 | 0 | 100% | 99% | 102% | -- | 99% | 95% | 98% | 95% | 100% |
| 20241021 | 3,490 | 3,490 | 3,449 | 3,472 | 347,200 | -18 | 99% | 99% | 94% | ▼ | 98% | 97% | 99% | 95% | 100% |
| 20241022 | 3,434 | 3,441 | 3,375 | 3,380 | 463,100 | -92 | 97% | 98% | 133% | ▼▼ | 99% | 101% | 101% | 92% | 100% |
| 20241023 | 3,380 | 3,392 | 3,325 | 3,342 | 283,700 | -38 | 99% | 99% | 61% | ▼▼▼ | 101% | 103% | 103% | 91% | 100% |
| 20241024 | 3,300 | 3,345 | 3,287 | 3,327 | 510,500 | -15 | 100% | 101% | 180% | ▼▼▼▼ | 99% | 104% | 103% | 91% | 100% |
| 20241025 | 3,326 | 3,326 | 3,263 | 3,305 | 489,600 | -22 | 99% | 99% | 96% | ▼▼▼▼▼ | 101% | 104% | 103% | 90% | 100% |
| 20241028 | 3,312 | 3,349 | 3,306 | 3,337 | 249,400 | 32 | 101% | 101% | 51% | ▲ | 101% | 100% | 99% | 93% | 101% |
| 20241029 | 3,360 | 3,411 | 3,335 | 3,405 | 407,400 | 68 | 102% | 101% | 163% | ▲▲ | 99% | 99% | 85% | 95% | 103% |
| 20241030 | 3,438 | 3,467 | 3,406 | 3,411 | 2,120,200 | 6 | 100% | 99% | 520% | ▲▲▲ | 101% | 100% | 86% | 95% | 103% |
| 20241031 | 3,407 | 3,453 | 3,384 | 3,443 | 517,100 | 32 | 101% | 101% | 24% | ▲▲▲▲ | 98% | 100% | 88% | 96% | 104% |
| 20241101 | 3,391 | 3,411 | 3,315 | 3,329 | 443,000 | -114 | 97% | 98% | 86% | ▼ | 100% | 102% | 88% | 93% | 101% |
| 20241105 | 3,359 | 3,380 | 3,306 | 3,375 | 285,600 | 46 | 101% | 100% | 64% | ▲ | 101% | 101% | 88% | 94% | 102% |
| 20241106 | 3,377 | 3,449 | 3,359 | 3,401 | 376,300 | 26 | 101% | 101% | 132% | ▲▲ | 100% | 100% | 87% | 95% | 103% |
| 20241107 | 3,400 | 3,433 | 3,362 | 3,390 | 410,600 | -11 | 100% | 100% | 109% | ▼ | 100% | 99% | 88% | 95% | 103% |
| 20241108 | 3,391 | 3,428 | 3,376 | 3,383 | 318,600 | -7 | 100% | 100% | 78% | ▼▼ | 101% | 81% | 88% | 95% | 102% |
| 20241111 | 3,370 | 3,411 | 3,352 | 3,411 | 370,800 | 28 | 101% | 101% | 116% | ▲ | 99% | 80% | 86% | 95% | 103% |
| 20241112 | 3,436 | 3,440 | 3,366 | 3,397 | 541,700 | -14 | 100% | 99% | 146% | ▼ | 99% | 83% | 88% | 95% | 103% |
| 20241113 | 3,376 | 3,391 | 3,323 | 3,343 | 679,000 | -54 | 98% | 99% | 125% | ▼▼ | 101% | 103% | 110% | 95% | 101% |
| 20241114 | 2,700 | 2,850 | 2,652 | 2,736 | 4,645,300 | -607 | 82% | 101% | 684% | ▼▼▼ | 97% | 97% | 105% | 78% | 100% |
| 20241115 | 2,836 | 2,850 | 2,740 | 2,745 | 2,903,600 | 9 | 100% | 97% | 63% | ▲ | 99% | 102% | 108% | 79% | 100% |
| 20241118 | 2,748 | 2,770 | 2,707 | 2,707 | 1,466,600 | -38 | 99% | 99% | 51% | ▼ | 103% | 105% | 109% | 78% | 100% |
| 20241119 | 2,718 | 2,800 | 2,691 | 2,787 | 1,763,500 | 80 | 103% | 103% | 120% | ▲ | 100% | 107% | 106% | 81% | 103% |
| 20241120 | 2,725 | 2,748 | 2,675 | 2,718 | 1,887,900 | -69 | 98% | 100% | 107% | ▼ | 101% | 107% | 104% | 79% | 100% |
| 20241121 | 2,712 | 2,767 | 2,711 | 2,745 | 1,109,600 | 27 | 101% | 101% | 59% | ▲ | 103% | 108% | 103% | 80% | 101% |
| 20241122 | 2,728 | 2,833 | 2,727 | 2,809 | 1,311,800 | 64 | 102% | 103% | 118% | ▲▲ | 101% | 105% | 99% | 82% | 104% |
| 20241125 | 2,833 | 2,877 | 2,833 | 2,862 | 1,341,800 | 54 | 102% | 101% | 102% | ▲▲▲ | 101% | 103% | 98% | 83% | 106% |
| 20241126 | 2,879 | 2,931 | 2,862 | 2,907 | 1,148,600 | 45 | 102% | 101% | 86% | ▲▲▲▲ | 99% | 102% | 96% | 84% | 107% |
| 20241127 | 2,903 | 2,943 | 2,868 | 2,880 | 847,900 | -27 | 99% | 99% | 74% | ▼ | 102% | 103% | 96% | 84% | 106% |
| 20241128 | 2,882 | 2,940 | 2,877 | 2,933 | 763,300 | 54 | 102% | 102% | 90% | ▲ | 101% | 98% | 93% | 85% | 108% |
| 20241129 | 2,949 | 2,995 | 2,935 | 2,968 | 961,200 | 35 | 101% | 101% | 126% | ▲▲ | 99% | 96% | 92% | 87% | 110% |
| 20241202 | 2,948 | 2,952 | 2,891 | 2,908 | 658,600 | -60 | 98% | 99% | 69% | ▼ | 101% | 96% | 92% | 85% | 107% |
| 20241203 | 2,942 | 2,971 | 2,925 | 2,959 | 810,100 | 51 | 102% | 101% | 123% | ▲ | 97% | 95% | 92% | 87% | 109% |
| 20241204 | 2,955 | 2,971 | 2,880 | 2,880 | 946,000 | -79 | 97% | 97% | 117% | ▼ | 98% | 98% | 95% | 84% | 106% |
| 20241205 | 2,875 | 2,876 | 2,806 | 2,813 | 986,500 | -68 | 98% | 98% | 104% | ▼▼ | 99% | 99% | 96% | 82% | 104% |
| 20241206 | 2,840 | 2,868 | 2,816 | 2,816 | 561,100 | 4 | 100% | 99% | 57% | ▲ | 99% | 98% | 0% | 83% | 104% |
| 20241209 | 2,832 | 2,841 | 2,803 | 2,815 | 618,200 | -1 | 100% | 99% | 110% | ▼ | 99% | 96% | 0% | 83% | 104% |
| 20241210 | 2,850 | 2,861 | 2,805 | 2,808 | 546,400 | -8 | 100% | 99% | 88% | ▼▼ | 99% | 96% | 0% | 84% | 104% |
| 20241211 | 2,827 | 2,842 | 2,780 | 2,800 | 648,000 | -8 | 100% | 99% | 119% | ▼▼▼ | 98% | 95% | 0% | 94% | 103% |
| 20241212 | 2,819 | 2,825 | 2,771 | 2,774 | 813,600 | -26 | 99% | 98% | 126% | ▼▼▼▼ | 100% | 98% | 0% | 93% | 102% |
| 20241213 | 2,735 | 2,790 | 2,718 | 2,732 | 921,200 | -42 | 98% | 100% | 113% | ▼▼▼▼▼ | 99% | 99% | 0% | 92% | 101% |
| 20241216 | 2,735 | 2,750 | 2,707 | 2,707 | 743,500 | -25 | 99% | 99% | 81% | ▼▼▼▼▼▼ | 100% | 101% | 0% | 91% | 100% |
| 20241217 | 2,701 | 2,724 | 2,662 | 2,690 | 967,800 | -18 | 99% | 100% | 130% | ▼▼▼▼▼▼▼ | 101% | 0% | 0% | 91% | 100% |
| 20241218 | 2,664 | 2,690 | 2,638 | 2,678 | 903,800 | -12 | 100% | 101% | 93% | ▼▼▼▼▼▼▼▼ | 101% | 0% | 0% | 90% | 100% |
| 20241219 | 2,671 | 2,721 | 2,663 | 2,688 | 950,500 | 10 | 100% | 101% | 105% | ▲ | 100% | 0% | 0% | 91% | 100% |
| 20241220 | 2,715 | 2,727 | 2,687 | 2,719 | 971,600 | 32 | 101% | 100% | 102% | ▲▲ | % | % | % | 92% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 54,000 | 366,100 | 34,100 | 122,500 | 19,900 | 243,600 |
| 2024-12-06 | 51,600 | 341,800 | 26,600 | 116,200 | 25,000 | 225,600 |
| 2024-11-29 | 41,100 | 353,800 | 26,300 | 112,400 | 14,800 | 241,400 |
| 2024-11-22 | 60,500 | 400,100 | 31,300 | 131,900 | 29,200 | 268,200 |
| 2024-11-15 | 80,100 | 501,500 | 49,300 | 154,500 | 30,800 | 347,000 |
| 2024-11-08 | 27,900 | 146,900 | 12,000 | 59,700 | 15,900 | 87,200 |
| 2024-11-01 | 27,300 | 150,300 | 12,600 | 60,100 | 14,700 | 90,200 |
| 2024-10-25 | 27,900 | 137,200 | 12,600 | 56,600 | 15,300 | 80,600 |
| 2024-10-18 | 32,000 | 123,800 | 13,400 | 55,400 | 18,600 | 68,400 |
| 2024-10-11 | 31,200 | 121,400 | 13,600 | 52,100 | 17,600 | 69,300 |
| 2024-10-04 | 32,200 | 140,900 | 13,800 | 58,500 | 18,400 | 82,400 |
| 2024-09-27 | 36,700 | 142,000 | 13,800 | 58,800 | 22,900 | 83,200 |
| 2024-09-20 | 38,300 | 126,800 | 14,100 | 52,000 | 24,200 | 74,800 |
| 2024-09-13 | 38,100 | 122,400 | 14,000 | 49,000 | 24,100 | 73,400 |
| 2024-09-06 | 44,100 | 117,900 | 19,200 | 48,400 | 24,900 | 69,500 |
| 2024-08-30 | 43,500 | 135,600 | 23,700 | 44,600 | 19,800 | 91,000 |
| 2024-08-23 | 35,600 | 155,700 | 13,300 | 46,000 | 22,300 | 109,700 |
| 2024-08-16 | 37,900 | 160,800 | 12,500 | 48,100 | 25,400 | 112,700 |
| 2024-08-09 | 40,300 | 147,300 | 12,700 | 49,800 | 27,600 | 97,500 |
| 2024-08-02 | 54,600 | 166,100 | 14,600 | 70,900 | 40,000 | 95,200 |
| 2024-07-26 | 67,600 | 189,000 | 14,300 | 64,400 | 53,300 | 124,600 |
| 2024-07-19 | 75,300 | 190,700 | 14,100 | 78,000 | 61,200 | 112,700 |
| 2024-07-12 | 76,100 | 201,700 | 16,000 | 67,800 | 60,100 | 133,900 |
| 2024-07-05 | 82,000 | 224,600 | 16,800 | 68,100 | 65,200 | 156,500 |
| 2024-06-28 | 86,700 | 209,800 | 17,000 | 71,500 | 69,700 | 138,300 |
| 2024-06-21 | 60,200 | 216,900 | 15,500 | 95,800 | 44,700 | 121,100 |
| 2024-06-14 | 31,700 | 374,400 | 16,500 | 120,800 | 15,200 | 253,600 |
| 2024-06-07 | 55,000 | 443,600 | 34,500 | 145,700 | 20,500 | 297,900 |
| 2024-05-31 | 42,600 | 741,300 | 33,700 | 209,000 | 8,900 | 532,300 |
| 2024-05-24 | 56,800 | 716,800 | 32,500 | 201,200 | 24,300 | 515,600 |
| 2024-05-17 | 43,900 | 541,200 | 32,500 | 161,600 | 11,400 | 379,600 |
| 2024-05-10 | 62,700 | 276,800 | 33,200 | 116,800 | 29,500 | 160,000 |
| 2024-05-02 | 57,300 | 335,500 | 33,100 | 111,900 | 24,200 | 223,600 |
| 2024-04-26 | 57,000 | 347,200 | 33,300 | 112,100 | 23,700 | 235,100 |
| 2024-04-19 | 52,300 | 451,300 | 33,100 | 122,500 | 19,200 | 328,800 |
| 2024-04-12 | 46,700 | 462,300 | 33,200 | 113,700 | 13,500 | 348,600 |
| 2024-04-05 | 49,900 | 511,500 | 33,300 | 130,200 | 16,600 | 381,300 |
| 2024-03-29 | 44,700 | 440,400 | 33,500 | 101,100 | 11,200 | 339,300 |
| 2024-03-22 | 60,100 | 394,700 | 39,800 | 91,200 | 20,300 | 303,500 |
| 2024-03-15 | 59,700 | 459,600 | 36,300 | 102,200 | 23,400 | 357,400 |
| 2024-03-08 | 47,800 | 524,500 | 35,900 | 117,100 | 11,900 | 407,400 |
| 2024-03-01 | 46,700 | 522,700 | 34,300 | 111,000 | 12,400 | 411,700 |
| 2024-02-22 | 56,700 | 549,900 | 34,000 | 123,700 | 22,700 | 426,200 |
| 2024-02-16 | 72,900 | 551,600 | 54,600 | 123,100 | 18,300 | 428,500 |
| 2024-02-09 | 45,200 | 628,900 | 29,200 | 167,900 | 16,000 | 461,000 |
| 2024-02-02 | 42,800 | 561,300 | 29,300 | 145,100 | 13,500 | 416,200 |
| 2024-01-26 | 44,200 | 552,300 | 29,300 | 140,700 | 14,900 | 411,600 |
| 2024-01-19 | 49,300 | 565,200 | 29,300 | 147,000 | 20,000 | 418,200 |
| 2024-01-12 | 47,500 | 504,400 | 29,400 | 136,900 | 18,100 | 367,500 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241113 | 15:30 | ロート薬 | 2025年３月期 第２四半期（中間期）決算短信[日本基準]（連結） |
| 20241113 | 15:30 | ロート薬 | ロート製薬株式会社 第89期中間期（4月1日～9月30日）参考資料 |
| 20241113 | 15:30 | ロート薬 | 2025年3月期 中間期（4月1日～9月30日）連結決算の概要 |
| 20240807 | 15:00 | ロート薬 | 2025年３月期第１四半期決算短信〔日本基準〕(連結) |
| 20240807 | 15:00 | ロート薬 | 業績予想および配当予想の修正（増配）に関するお知らせ |
| 20240807 | 15:00 | ロート薬 | 2025年3月期 第1四半期（4月1日～6月30日） 連結決算の概要 |
| 20240704 | 12:00 | ロート薬 | (開示事項の経過)シンガポール漢方薬製造販売企業Eu Yan Sang International Ltd.の株式に対する公開買付けの期間延長に関するお知らせ |
| 20240606 | 08:00 | ロート薬 | オーストリアの製薬会社 Mono chem-pharm Produkte GmbHの株式取得について |
| 20240603 | 18:00 | ロート薬 | （開示事項の経過）Soar R2M Pte. Ltd.によるシンガポール漢方薬製造販売企業Eu Yan Sang International Ltd.の株式に対する公開買付けに関するお知らせ |
| 20240404 | 15:00 | ロート薬 | シンガポール漢方薬製造販売企業Eu Yan Sang International Ltd.の株式の取得（孫会社化） 及び同社に対する株式公開買付の開始について |
| 20240209 | 15:00 | ロート薬 | 2024年３月期 第３四半期決算短信[日本基準]（連結） |
| 20240209 | 15:00 | ロート薬 | 業績予想修正に関するお知らせ |
| 20240209 | 15:00 | ロート薬 | 2024年3月期 第3四半期（9月1日～12月31日）連結決算の概要 |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100U3FI | 350 | 2024-07-29 10:35 | ロート製薬株式会社 | 株式会社三菱ＵＦＪフィナンシャル・グループ | 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 |
|---|---|---|---|
| 4527 | 1 | ロート製薬株式会社｜公式企業サイト | 2024-12-21 20:20:23 |
| 4527 | 2 | 事業等のリスク | IR情報 | ロート製薬株式会社 | 2024-06-19 04:22:03 |
| 4527 | 2 | コーポレートガバナンス | IR情報 | ロート製薬株式会社 | 2024-06-19 04:22:01 |
| 4527 | 2 | 定款 | IR情報 | ロート製薬株式会社 | 2024-06-19 04:22:00 |
| 4527 | 2 | アナリストガバレッジ | IR情報 | ロート製薬株式会社 | 2024-06-19 04:21:59 |
| 4527 | 2 | 株式事務手続き | IR情報 | ロート製薬株式会社 | 2024-06-19 04:21:58 |
| 4527 | 2 | 配当・優待 | IR情報 | ロート製薬株式会社 | 2024-06-19 04:21:57 |
| 4527 | 2 | 株式状況 | IR情報 | ロート製薬株式会社 | 2024-06-19 04:21:56 |
| 4527 | 2 | 株式基本情報 | IR情報 | ロート製薬株式会社 | 2024-06-19 04:21:54 |
| 4527 | 2 | Well-being Report（統合レポート） | IR情報 | ロート製薬株式会社 | 2024-06-19 04:21:53 |