| 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 | 2,258 | 2,273 | 2,243 | 2,250 | 18,300 | -18 | 99% | 100% | 155% | ▼▼▼▼ | 99% | 101% | 101% | 91% | 100% |
| 20240726 | 2,255 | 2,261 | 2,230 | 2,239 | 12,800 | -11 | 100% | 99% | 70% | ▼▼▼▼▼ | 100% | 98% | 101% | 91% | 100% |
| 20240729 | 2,253 | 2,265 | 2,231 | 2,259 | 13,800 | 20 | 101% | 100% | 108% | ▲ | 100% | 94% | 101% | 92% | 101% |
| 20240730 | 2,257 | 2,257 | 2,244 | 2,256 | 16,000 | -3 | 100% | 100% | 116% | ▼ | 101% | 90% | 101% | 92% | 101% |
| 20240731 | 2,256 | 2,276 | 2,234 | 2,276 | 25,500 | 20 | 101% | 101% | 159% | ▲ | 97% | 90% | 99% | 92% | 102% |
| 20240801 | 2,282 | 2,290 | 2,212 | 2,214 | 17,800 | -62 | 97% | 97% | 70% | ▼ | 96% | 95% | 103% | 90% | 100% |
| 20240802 | 2,199 | 2,199 | 2,111 | 2,111 | 33,500 | -103 | 95% | 96% | 188% | ▼▼ | 95% | 104% | 110% | 87% | 100% |
| 20240805 | 2,051 | 2,051 | 1,930 | 1,941 | 63,600 | -170 | 92% | 95% | 190% | ▼▼▼ | 101% | 106% | 112% | 81% | 100% |
| 20240806 | 2,021 | 2,084 | 1,995 | 2,041 | 28,500 | 100 | 105% | 101% | 45% | ▲ | 102% | 110% | 112% | 85% | 105% |
| 20240807 | 2,018 | 2,119 | 2,018 | 2,050 | 19,200 | 9 | 100% | 102% | 67% | ▲▲ | 102% | 110% | 110% | 85% | 106% |
| 20240808 | 2,050 | 2,201 | 2,025 | 2,081 | 86,300 | 31 | 102% | 102% | 449% | ▲▲▲ | 100% | 106% | 106% | 87% | 107% |
| 20240809 | 2,131 | 2,196 | 2,096 | 2,138 | 34,200 | 57 | 103% | 100% | 40% | ▲▲▲▲ | 100% | 106% | 105% | 89% | 110% |
| 20240813 | 2,148 | 2,155 | 2,117 | 2,150 | 20,600 | 12 | 101% | 100% | 60% | ▲▲▲▲▲ | 102% | 105% | 104% | 90% | 111% |
| 20240814 | 2,171 | 2,218 | 2,158 | 2,218 | 16,300 | 68 | 103% | 102% | 79% | ▲▲▲▲▲▲ | 101% | 102% | 101% | 92% | 114% |
| 20240815 | 2,220 | 2,248 | 2,197 | 2,245 | 19,900 | 27 | 101% | 101% | 122% | ▲▲▲▲▲▲▲ | 101% | 101% | 100% | 94% | 116% |
| 20240816 | 2,250 | 2,269 | 2,216 | 2,269 | 16,900 | 24 | 101% | 101% | 85% | ▲▲▲▲▲▲▲▲ | 100% | 100% | 99% | 95% | 117% |
| 20240819 | 2,272 | 2,298 | 2,258 | 2,269 | 27,400 | 0 | 100% | 100% | 162% | -- | 99% | 99% | 98% | 98% | 117% |
| 20240820 | 2,280 | 2,280 | 2,248 | 2,257 | 13,700 | -12 | 99% | 99% | 50% | ▼ | 100% | 100% | 98% | 98% | 116% |
| 20240821 | 2,250 | 2,265 | 2,241 | 2,256 | 10,600 | -1 | 100% | 100% | 77% | ▼▼ | 99% | 99% | 97% | 99% | 116% |
| 20240822 | 2,278 | 2,286 | 2,248 | 2,266 | 11,000 | 10 | 100% | 99% | 104% | ▲ | 100% | 100% | 99% | 100% | 117% |
| 20240823 | 2,255 | 2,263 | 2,239 | 2,261 | 14,700 | -5 | 100% | 100% | 134% | ▼ | 100% | 99% | 100% | 99% | 116% |
| 20240826 | 2,263 | 2,263 | 2,234 | 2,257 | 10,400 | -4 | 100% | 100% | 71% | ▼▼ | 100% | 100% | 101% | 99% | 116% |
| 20240827 | 2,259 | 2,265 | 2,250 | 2,259 | 14,600 | 2 | 100% | 100% | 140% | ▲ | 100% | 99% | 103% | 99% | 116% |
| 20240828 | 2,259 | 2,259 | 2,231 | 2,256 | 6,200 | -3 | 100% | 100% | 42% | ▼ | 100% | 99% | 103% | 99% | 116% |
| 20240829 | 2,260 | 2,261 | 2,242 | 2,250 | 8,100 | -6 | 100% | 100% | 131% | ▼▼ | 99% | 97% | 102% | 99% | 116% |
| 20240830 | 2,270 | 2,270 | 2,245 | 2,250 | 8,500 | 0 | 100% | 99% | 105% | -- | 99% | 97% | 103% | 99% | 116% |
| 20240902 | 2,250 | 2,250 | 2,204 | 2,230 | 18,200 | -20 | 99% | 99% | 214% | ▼ | 99% | 98% | 103% | 98% | 115% |
| 20240903 | 2,255 | 2,255 | 2,222 | 2,239 | 15,300 | 9 | 100% | 99% | 84% | ▲ | 99% | 100% | 105% | 99% | 110% |
| 20240904 | 2,213 | 2,229 | 2,179 | 2,192 | 16,900 | -47 | 98% | 99% | 110% | ▼ | 100% | 102% | 106% | 97% | 107% |
| 20240905 | 2,180 | 2,216 | 2,171 | 2,188 | 17,400 | -4 | 100% | 100% | 103% | ▼▼ | 99% | 100% | 106% | 96% | 105% |
| 20240906 | 2,200 | 2,200 | 2,162 | 2,182 | 13,200 | -6 | 100% | 99% | 76% | ▼▼▼ | 102% | 102% | 108% | 96% | 102% |
| 20240909 | 2,155 | 2,237 | 2,150 | 2,208 | 41,900 | 26 | 101% | 102% | 317% | ▲ | 100% | 98% | 106% | 97% | 103% |
| 20240910 | 2,208 | 2,244 | 2,198 | 2,214 | 25,800 | 6 | 100% | 100% | 62% | ▲▲ | 98% | 100% | 106% | 98% | 101% |
| 20240911 | 2,200 | 2,207 | 2,148 | 2,153 | 28,700 | -61 | 97% | 98% | 111% | ▼ | 102% | 102% | 108% | 95% | 100% |
| 20240912 | 2,166 | 2,216 | 2,166 | 2,205 | 10,400 | 52 | 102% | 102% | 36% | ▲ | 99% | 101% | 106% | 97% | 102% |
| 20240913 | 2,205 | 2,207 | 2,173 | 2,173 | 19,900 | -32 | 99% | 99% | 191% | ▼ | 100% | 104% | 109% | 96% | 101% |
| 20240917 | 2,175 | 2,188 | 2,146 | 2,171 | 30,800 | -2 | 100% | 100% | 155% | ▼▼ | 101% | 105% | 109% | 96% | 101% |
| 20240918 | 2,175 | 2,194 | 2,166 | 2,194 | 9,000 | 23 | 101% | 101% | 29% | ▲ | 100% | 105% | 110% | 97% | 102% |
| 20240919 | 2,209 | 2,222 | 2,194 | 2,203 | 16,500 | 9 | 100% | 100% | 183% | ▲▲ | 101% | 104% | 110% | 97% | 102% |
| 20240920 | 2,220 | 2,239 | 2,208 | 2,238 | 19,800 | 35 | 102% | 101% | 120% | ▲▲▲ | 101% | 100% | 108% | 99% | 104% |
| 20240924 | 2,250 | 2,282 | 2,238 | 2,270 | 12,900 | 32 | 101% | 101% | 65% | ▲▲▲▲ | 101% | 100% | 108% | 100% | 105% |
| 20240925 | 2,267 | 2,288 | 2,264 | 2,288 | 11,400 | 18 | 101% | 101% | 88% | ▲▲▲▲▲ | 101% | 99% | 106% | 100% | 106% |
| 20240926 | 2,298 | 2,319 | 2,270 | 2,319 | 28,300 | 31 | 101% | 101% | 248% | ▲▲▲▲▲▲ | 99% | 101% | 107% | 100% | 108% |
| 20240927 | 2,274 | 2,281 | 2,248 | 2,260 | 9,300 | -59 | 97% | 99% | 33% | ▼ | 101% | 104% | 109% | 97% | 105% |
| 20240930 | 2,230 | 2,260 | 2,230 | 2,247 | 10,100 | -13 | 99% | 101% | 109% | ▼▼ | 100% | 102% | 107% | 97% | 104% |
| 20241001 | 2,277 | 2,277 | 2,255 | 2,267 | 6,300 | 20 | 101% | 100% | 62% | ▲ | 101% | 104% | 109% | 98% | 105% |
| 20241002 | 2,249 | 2,290 | 2,249 | 2,266 | 10,200 | -1 | 100% | 101% | 162% | ▼ | 99% | 100% | 105% | 98% | 105% |
| 20241003 | 2,334 | 2,339 | 2,289 | 2,306 | 9,900 | 40 | 102% | 99% | 97% | ▲ | 100% | 101% | 106% | 99% | 107% |
| 20241004 | 2,306 | 2,319 | 2,299 | 2,316 | 7,100 | 10 | 100% | 100% | 72% | ▲▲ | 100% | 100% | 102% | 100% | 108% |
| 20241007 | 2,342 | 2,342 | 2,316 | 2,333 | 9,200 | 17 | 101% | 100% | 130% | ▲▲▲ | 100% | 101% | 0% | 100% | 108% |
| 20241008 | 2,331 | 2,334 | 2,308 | 2,325 | 5,700 | -8 | 100% | 100% | 62% | ▼ | 100% | 101% | 0% | 100% | 108% |
| 20241009 | 2,334 | 2,334 | 2,305 | 2,333 | 7,700 | 8 | 100% | 100% | 135% | ▲ | 100% | 102% | 0% | 100% | 108% |
| 20241010 | 2,333 | 2,335 | 2,302 | 2,335 | 4,500 | 2 | 100% | 100% | 58% | ▲▲ | 100% | 104% | 0% | 100% | 108% |
| 20241011 | 2,335 | 2,365 | 2,312 | 2,333 | 15,900 | -2 | 100% | 100% | 353% | ▼ | 100% | 104% | 0% | 100% | 107% |
| 20241015 | 2,357 | 2,370 | 2,334 | 2,361 | 7,900 | 28 | 101% | 100% | 50% | ▲ | 100% | 104% | 0% | 100% | 109% |
| 20241016 | 2,352 | 2,384 | 2,326 | 2,356 | 13,300 | -5 | 100% | 100% | 168% | ▼ | 100% | 101% | 0% | 100% | 109% |
| 20241017 | 2,361 | 2,389 | 2,361 | 2,372 | 10,600 | 16 | 101% | 100% | 80% | ▲ | 102% | 0% | 0% | 100% | 108% |
| 20241018 | 2,386 | 2,430 | 2,386 | 2,423 | 15,500 | 51 | 102% | 102% | 146% | ▲▲ | 100% | 0% | 0% | 100% | 110% |
| 20241021 | 2,430 | 2,470 | 2,413 | 2,441 | 20,800 | 18 | 101% | 100% | 134% | ▲▲▲ | 98% | 0% | 0% | 100% | 109% |
| 20241022 | 2,443 | 2,448 | 2,385 | 2,385 | 18,300 | -56 | 98% | 98% | 88% | ▼ | % | % | % | 98% | 106% |
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 | 2,400 | 29,800 | 400 | 10,600 | 2,000 | 19,200 |
| 2024-10-11 | 2,300 | 25,900 | 400 | 11,700 | 1,900 | 14,200 |
| 2024-10-04 | 2,700 | 25,900 | 400 | 12,400 | 2,300 | 13,500 |
| 2024-09-27 | 2,900 | 25,600 | 400 | 11,900 | 2,500 | 13,700 |
| 2024-09-20 | 2,600 | 28,600 | 1,000 | 11,600 | 1,600 | 17,000 |
| 2024-09-13 | 2,800 | 29,500 | 700 | 11,700 | 2,100 | 17,800 |
| 2024-09-06 | 1,400 | 26,800 | 100 | 12,300 | 1,300 | 14,500 |
| 2024-08-30 | 1,500 | 22,800 | 100 | 11,800 | 1,400 | 11,000 |
| 2024-08-23 | 3,100 | 24,800 | 100 | 11,400 | 3,000 | 13,400 |
| 2024-08-16 | 1,600 | 24,700 | 100 | 11,200 | 1,500 | 13,500 |
| 2024-08-09 | 1,700 | 32,600 | 100 | 10,400 | 1,600 | 22,200 |
| 2024-08-02 | 3,300 | 19,000 | 100 | 8,500 | 3,200 | 10,500 |
| 2024-07-26 | 3,800 | 17,000 | 100 | 9,200 | 3,700 | 7,800 |
| 2024-07-19 | 4,400 | 18,900 | 100 | 10,700 | 4,300 | 8,200 |
| 2024-07-12 | 5,000 | 13,300 | 100 | 8,300 | 4,900 | 5,000 |
| 2024-07-05 | 4,700 | 13,300 | 100 | 9,800 | 4,600 | 3,500 |
| 2024-06-28 | 4,600 | 18,000 | 100 | 14,100 | 4,500 | 3,900 |
| 2024-06-21 | 4,400 | 17,400 | 100 | 10,300 | 4,300 | 7,100 |
| 2024-06-14 | 4,400 | 23,400 | 100 | 12,100 | 4,300 | 11,300 |
| 2024-06-07 | 4,700 | 23,900 | 100 | 12,600 | 4,600 | 11,300 |
| 2024-05-31 | 5,600 | 22,900 | 100 | 10,500 | 5,500 | 12,400 |
| 2024-05-24 | 5,900 | 22,000 | 100 | 10,900 | 5,800 | 11,100 |
| 2024-05-17 | 7,000 | 25,200 | 100 | 9,800 | 6,900 | 15,400 |
| 2024-05-10 | 7,300 | 25,600 | 100 | 10,000 | 7,200 | 15,600 |
| 2024-05-02 | 5,300 | 17,100 | 100 | 9,800 | 5,200 | 7,300 |
| 2024-04-26 | 3,500 | 18,800 | 100 | 10,400 | 3,400 | 8,400 |
| 2024-04-19 | 5,900 | 22,200 | 0 | 11,600 | 5,900 | 10,600 |
| 2024-04-12 | 7,600 | 20,800 | 0 | 12,400 | 7,600 | 8,400 |
| 2024-04-05 | 9,500 | 19,700 | 0 | 10,700 | 9,500 | 9,000 |
| 2024-03-29 | 14,400 | 19,100 | 1,500 | 9,700 | 12,900 | 9,400 |
| 2024-03-22 | 90,200 | 19,400 | 72,100 | 9,700 | 18,100 | 9,700 |
| 2024-03-15 | 64,400 | 22,800 | 48,000 | 11,400 | 16,400 | 11,400 |
| 2024-03-08 | 43,600 | 25,400 | 30,400 | 11,400 | 13,200 | 14,000 |
| 2024-03-01 | 17,000 | 28,000 | 5,100 | 13,500 | 11,900 | 14,500 |
| 2024-02-22 | 13,600 | 47,800 | 2,700 | 29,400 | 10,900 | 18,400 |
| 2024-02-16 | 15,000 | 51,100 | 2,700 | 30,700 | 12,300 | 20,400 |
| 2024-02-09 | 20,000 | 59,600 | 2,700 | 34,600 | 17,300 | 25,000 |
| 2024-02-02 | 17,700 | 63,000 | 2,700 | 36,900 | 15,000 | 26,100 |
| 2024-01-26 | 20,900 | 66,100 | 2,700 | 39,300 | 18,200 | 26,800 |
| 2024-01-19 | 11,300 | 94,500 | 1,700 | 63,100 | 9,600 | 31,400 |
| 2024-01-12 | 1,000 | 59,000 | 0 | 27,800 | 1,000 | 31,200 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240808 | 13:40 | 扶桑薬 | 2025年3月期第1四半期決算短信〔日本基準〕(非連結) |
| 20240626 | 15:00 | 扶桑薬 | 中期経営戦略の公表延期に関するお知らせ |
| 20240514 | 09:05 | 扶桑薬 | （訂正）「シンジケートローン契約締結に関するお知らせ」の一部訂正について |
| 20240513 | 17:00 | 扶桑薬 | シンジケートローン契約締結に関するお知らせ |
| 20240510 | 13:40 | 扶桑薬 | 2024年3月期決算短信〔日本基準〕(非連結) |
| 20240510 | 13:40 | 扶桑薬 | プライム市場上場維持基準への適合に向けた計画に基づく進捗状況（適合）について |
| 20240510 | 13:40 | 扶桑薬 | 当社株式の大量取得行為に関する対応策（買収防衛策）の非継続に関するお知らせ |
| 20240327 | 17:00 | 扶桑薬 | 従業員持株会向け譲渡制限付株式インセンティブとしての自己株式の処分の払込完了及び一部失権に関するお知らせ |
| 20240327 | 15:30 | 扶桑薬 | 当社に対する特許権侵害差止等請求訴訟の請求拡張の申立てに関するお知らせ |
| 20240213 | 13:40 | 扶桑薬 | 2024年3月期第3四半期決算短信〔日本基準〕(非連結) |
| 20240117 | 16:00 | 扶桑薬 | 従業員持株会向け譲渡制限付株式インセンティブとしての自己株式の処分に関するお知らせ |
| 20240115 | 13:00 | 扶桑薬 | 株主優待制度の新設に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4538 | 1 | 扶桑薬品工業株式会社｜生命支えて、生命育む | 2024-10-23 10:24:10 |
| 4538 | 2 | 株主メモ｜扶桑薬品工業株式会社 | 2024-06-21 14:43:31 |
| 4538 | 2 | 株主優待｜扶桑薬品工業株式会社 | 2024-06-21 14:43:29 |
| 4538 | 2 | 株主‧投資家の皆さま｜扶桑薬品工業株式会社 | 2024-06-18 07:12:13 |
| 4538 | 2 | IR資料室｜扶桑薬品工業株式会社 | 2024-06-14 16:54:05 |
| 4538 | 2 | IRニュース｜扶桑薬品工業株式会社 | 2024-06-14 16:54:03 |
| 4538 | 3 | お知らせ｜体外受精関連製品｜医療関係者向け情報サイト｜扶桑薬品工業株式会社 | 2024-06-14 16:54:08 |
| 4538 | 3 | お知らせ｜医薬品・医療機器｜医療関係者向け情報サイト｜扶桑薬品工業株式会社 | 2024-06-14 16:54:07 |
| 4538 | 3 | お知らせ｜扶桑薬品工業株式会社 | 2024-06-14 16:54:02 |
| 4538 | 3 | お知らせ｜扶桑薬品工業株式会社 | 2024-06-14 08:47:34 |