| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 2,449 | 2,471 | 2,442 | 2,465 | 13,500 | 19 | 101% | 101% | 131% | ▲ | 99% | 99% | 101% | 95% | 101% |
| 20250121 | 2,481 | 2,481 | 2,434 | 2,446 | 12,100 | -19 | 99% | 99% | 90% | ▼ | 99% | 101% | 102% | 94% | 100% |
| 20250122 | 2,446 | 2,450 | 2,425 | 2,429 | 7,900 | -17 | 99% | 99% | 65% | ▼▼ | 97% | 102% | 103% | 94% | 100% |
| 20250123 | 2,433 | 2,433 | 2,361 | 2,367 | 35,300 | -62 | 97% | 97% | 447% | ▼▼▼ | 102% | 104% | 105% | 92% | 100% |
| 20250124 | 2,380 | 2,419 | 2,380 | 2,419 | 18,100 | 52 | 102% | 102% | 51% | ▲ | 101% | 102% | 102% | 95% | 102% |
| 20250127 | 2,433 | 2,475 | 2,400 | 2,452 | 15,000 | 33 | 101% | 101% | 83% | ▲▲ | 101% | 100% | 102% | 96% | 104% |
| 20250128 | 2,437 | 2,475 | 2,437 | 2,463 | 5,900 | 11 | 100% | 101% | 39% | ▲▲▲ | 100% | 98% | 101% | 97% | 104% |
| 20250129 | 2,461 | 2,494 | 2,461 | 2,470 | 14,200 | 7 | 100% | 100% | 241% | ▲▲▲▲ | 101% | 99% | 100% | 97% | 104% |
| 20250130 | 2,463 | 2,486 | 2,446 | 2,479 | 12,900 | 9 | 100% | 101% | 91% | ▲▲▲▲▲ | 98% | 99% | 99% | 98% | 105% |
| 20250131 | 2,488 | 2,488 | 2,431 | 2,435 | 3,800 | -44 | 98% | 98% | 29% | ▼ | 99% | 103% | 102% | 96% | 103% |
| 20250203 | 2,429 | 2,429 | 2,388 | 2,400 | 17,900 | -35 | 99% | 99% | 471% | ▼▼ | 99% | 103% | 105% | 95% | 101% |
| 20250204 | 2,417 | 2,420 | 2,395 | 2,399 | 23,100 | -1 | 100% | 99% | 129% | ▼▼▼ | 100% | 101% | 105% | 95% | 101% |
| 20250205 | 2,449 | 2,459 | 2,423 | 2,441 | 13,800 | 42 | 102% | 100% | 60% | ▲ | 100% | 101% | 104% | 98% | 103% |
| 20250206 | 2,453 | 2,482 | 2,446 | 2,465 | 19,100 | 24 | 101% | 100% | 138% | ▲▲ | 102% | 101% | 104% | 99% | 104% |
| 20250207 | 2,459 | 2,498 | 2,459 | 2,498 | 13,600 | 33 | 101% | 102% | 71% | ▲▲▲ | 97% | 98% | 102% | 100% | 106% |
| 20250210 | 2,512 | 2,592 | 2,430 | 2,435 | 145,500 | -63 | 97% | 97% | 1070% | ▼ | 101% | 101% | 105% | 97% | 103% |
| 20250212 | 2,449 | 2,491 | 2,441 | 2,471 | 24,000 | 36 | 101% | 101% | 16% | ▲ | 100% | 99% | 103% | 99% | 104% |
| 20250213 | 2,485 | 2,500 | 2,465 | 2,487 | 22,900 | 16 | 101% | 100% | 95% | ▲▲ | 98% | 99% | 103% | 100% | 105% |
| 20250214 | 2,498 | 2,498 | 2,452 | 2,452 | 15,700 | -35 | 99% | 98% | 69% | ▼ | 101% | 100% | 104% | 98% | 104% |
| 20250217 | 2,459 | 2,477 | 2,459 | 2,473 | 21,000 | 21 | 101% | 101% | 134% | ▲ | 100% | 100% | 105% | 99% | 104% |
| 20250218 | 2,462 | 2,475 | 2,440 | 2,457 | 24,600 | -16 | 99% | 100% | 117% | ▼ | 100% | 99% | 105% | 98% | 104% |
| 20250219 | 2,464 | 2,472 | 2,450 | 2,466 | 9,100 | 9 | 100% | 100% | 37% | ▲ | 99% | 99% | 106% | 99% | 104% |
| 20250220 | 2,448 | 2,457 | 2,405 | 2,425 | 35,900 | -41 | 98% | 99% | 395% | ▼ | 102% | 102% | 108% | 97% | 102% |
| 20250225 | 2,413 | 2,471 | 2,408 | 2,468 | 62,900 | 43 | 102% | 102% | 175% | ▲ | 99% | 100% | 106% | 99% | 103% |
| 20250226 | 2,461 | 2,467 | 2,419 | 2,431 | 38,900 | -37 | 99% | 99% | 62% | ▼ | 100% | 104% | 107% | 97% | 101% |
| 20250227 | 2,419 | 2,431 | 2,405 | 2,422 | 87,300 | -9 | 100% | 100% | 224% | ▼▼ | 100% | 105% | 107% | 97% | 101% |
| 20250228 | 2,416 | 2,435 | 2,408 | 2,408 | 46,300 | -14 | 99% | 100% | 53% | ▼▼▼ | 100% | 105% | 106% | 96% | 100% |
| 20250303 | 2,446 | 2,456 | 2,425 | 2,456 | 27,300 | 48 | 102% | 100% | 59% | ▲ | 101% | 104% | 106% | 98% | 102% |
| 20250304 | 2,456 | 2,485 | 2,433 | 2,472 | 30,800 | 16 | 101% | 101% | 113% | ▲▲ | 102% | 103% | 105% | 99% | 103% |
| 20250305 | 2,477 | 2,529 | 2,477 | 2,521 | 35,000 | 49 | 102% | 102% | 114% | ▲▲▲ | 99% | 100% | 102% | 100% | 105% |
| 20250306 | 2,547 | 2,558 | 2,519 | 2,534 | 17,600 | 13 | 101% | 99% | 50% | ▲▲▲▲ | 101% | 101% | 102% | 100% | 106% |
| 20250307 | 2,533 | 2,599 | 2,514 | 2,563 | 24,600 | 29 | 101% | 101% | 140% | ▲▲▲▲▲ | 98% | 97% | 99% | 100% | 106% |
| 20250310 | 2,613 | 2,641 | 2,549 | 2,549 | 51,300 | -14 | 99% | 98% | 209% | ▼ | 99% | 101% | 103% | 99% | 106% |
| 20250311 | 2,519 | 2,528 | 2,480 | 2,504 | 57,200 | -45 | 98% | 99% | 112% | ▼▼ | 101% | 102% | 102% | 98% | 104% |
| 20250312 | 2,520 | 2,557 | 2,503 | 2,546 | 39,000 | 42 | 102% | 101% | 68% | ▲ | 99% | 101% | 98% | 99% | 106% |
| 20250313 | 2,546 | 2,546 | 2,527 | 2,533 | 30,800 | -13 | 99% | 99% | 79% | ▼ | 101% | 103% | 98% | 99% | 105% |
| 20250314 | 2,526 | 2,554 | 2,518 | 2,541 | 29,700 | 8 | 100% | 101% | 96% | ▲ | 99% | 101% | 96% | 99% | 106% |
| 20250317 | 2,570 | 2,579 | 2,545 | 2,547 | 36,800 | 6 | 100% | 99% | 124% | ▲▲ | 100% | 100% | 95% | 99% | 106% |
| 20250318 | 2,555 | 2,569 | 2,541 | 2,558 | 15,100 | 11 | 100% | 100% | 41% | ▲▲▲ | 101% | 101% | 93% | 100% | 106% |
| 20250319 | 2,558 | 2,590 | 2,541 | 2,584 | 16,800 | 26 | 101% | 101% | 111% | ▲▲▲▲ | 101% | 101% | 90% | 100% | 107% |
| 20250321 | 2,576 | 2,597 | 2,565 | 2,597 | 22,200 | 13 | 101% | 101% | 132% | ▲▲▲▲▲ | 99% | 99% | 89% | 100% | 108% |
| 20250324 | 2,597 | 2,600 | 2,563 | 2,563 | 40,700 | -34 | 99% | 99% | 183% | ▼ | 99% | 97% | 90% | 99% | 106% |
| 20250325 | 2,577 | 2,586 | 2,546 | 2,558 | 28,600 | -5 | 100% | 99% | 70% | ▼▼ | 101% | 97% | 90% | 98% | 106% |
| 20250326 | 2,561 | 2,596 | 2,561 | 2,596 | 26,600 | 38 | 101% | 101% | 93% | ▲ | 100% | 96% | 90% | 100% | 108% |
| 20250327 | 2,583 | 2,593 | 2,554 | 2,577 | 171,200 | -19 | 99% | 100% | 644% | ▼ | 98% | 96% | 91% | 99% | 107% |
| 20250328 | 2,539 | 2,539 | 2,498 | 2,498 | 88,200 | -79 | 97% | 98% | 52% | ▼▼ | 99% | 96% | 94% | 96% | 104% |
| 20250331 | 2,463 | 2,492 | 2,431 | 2,442 | 23,900 | -56 | 98% | 99% | 27% | ▼▼▼ | 101% | 92% | 94% | 94% | 100% |
| 20250401 | 2,450 | 2,490 | 2,450 | 2,477 | 14,200 | 35 | 101% | 101% | 59% | ▲ | 98% | 88% | 93% | 95% | 101% |
| 20250402 | 2,477 | 2,477 | 2,423 | 2,428 | 12,700 | -49 | 98% | 98% | 89% | ▼ | 100% | 94% | 98% | 93% | 100% |
| 20250403 | 2,370 | 2,398 | 2,350 | 2,376 | 20,300 | -52 | 98% | 100% | 160% | ▼▼ | 97% | 95% | 0% | 91% | 100% |
| 20250404 | 2,326 | 2,326 | 2,215 | 2,250 | 41,100 | -126 | 95% | 97% | 202% | ▼▼▼ | 102% | 105% | 0% | 87% | 100% |
| 20250408 | 2,135 | 2,204 | 2,132 | 2,178 | 22,100 | -72 | 97% | 102% | 54% | ▼▼▼▼ | 97% | 103% | 0% | 84% | 100% |
| 20250409 | 2,166 | 2,166 | 2,080 | 2,092 | 24,100 | -86 | 96% | 97% | 109% | ▼▼▼▼▼ | 99% | 99% | 0% | 81% | 100% |
| 20250410 | 2,251 | 2,251 | 2,198 | 2,219 | 15,600 | 127 | 106% | 99% | 65% | ▲ | 101% | 103% | 0% | 85% | 106% |
| 20250411 | 2,169 | 2,206 | 2,110 | 2,198 | 19,200 | -21 | 99% | 101% | 123% | ▼ | 100% | 104% | 0% | 85% | 105% |
| 20250414 | 2,235 | 2,250 | 2,203 | 2,234 | 8,600 | 36 | 102% | 100% | 45% | ▲ | 100% | 104% | 0% | 86% | 107% |
| 20250415 | 2,229 | 2,251 | 2,229 | 2,234 | 7,400 | 0 | 100% | 100% | 86% | -- | 99% | 0% | 0% | 86% | 107% |
| 20250416 | 2,228 | 2,239 | 2,215 | 2,215 | 10,200 | -19 | 99% | 99% | 138% | ▼ | 101% | 0% | 0% | 85% | 106% |
| 20250417 | 2,215 | 2,244 | 2,215 | 2,242 | 2,700 | 27 | 101% | 101% | 26% | ▲ | 103% | 0% | 0% | 86% | 107% |
| 20250418 | 2,255 | 2,330 | 2,255 | 2,314 | 6,000 | 72 | 103% | 103% | 222% | ▲▲ | % | % | % | 89% | 111% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 1,700 | 39,300 | 1,600 | 10,800 | 100 | 28,500 |
| 2025-04-04 | 1,600 | 39,600 | 1,600 | 11,300 | 0 | 28,300 |
| 2025-03-28 | 7,200 | 37,100 | 5,300 | 7,400 | 1,900 | 29,700 |
| 2025-03-21 | 403,400 | 39,800 | 399,200 | 9,400 | 4,200 | 30,400 |
| 2025-03-14 | 379,800 | 44,500 | 377,200 | 12,500 | 2,600 | 32,000 |
| 2025-03-07 | 283,700 | 47,800 | 280,400 | 14,500 | 3,300 | 33,300 |
| 2025-02-28 | 254,200 | 55,600 | 253,400 | 15,400 | 800 | 40,200 |
| 2025-02-21 | 110,800 | 73,500 | 108,200 | 18,900 | 2,600 | 54,600 |
| 2025-02-14 | 59,900 | 61,400 | 58,600 | 16,400 | 1,300 | 45,000 |
| 2025-02-07 | 48,300 | 54,700 | 46,600 | 16,300 | 1,700 | 38,400 |
| 2025-01-31 | 28,400 | 54,200 | 26,800 | 13,800 | 1,600 | 40,400 |
| 2025-01-24 | 22,100 | 57,400 | 20,700 | 15,400 | 1,400 | 42,000 |
| 2025-01-17 | 10,500 | 60,600 | 9,600 | 21,000 | 900 | 39,600 |
| 2025-01-10 | 9,100 | 61,400 | 8,200 | 21,100 | 900 | 40,300 |
| 2024-12-27 | 5,300 | 72,500 | 3,500 | 33,400 | 1,800 | 39,100 |
| 2024-12-20 | 3,000 | 78,100 | 400 | 32,100 | 2,600 | 46,000 |
| 2024-12-13 | 3,700 | 85,300 | 400 | 34,100 | 3,300 | 51,200 |
| 2024-12-06 | 2,900 | 83,500 | 400 | 31,300 | 2,500 | 52,200 |
| 2024-11-29 | 3,900 | 85,500 | 400 | 28,800 | 3,500 | 56,700 |
| 2024-11-22 | 3,700 | 83,600 | 400 | 26,500 | 3,300 | 57,100 |
| 2024-11-15 | 6,100 | 82,100 | 400 | 24,400 | 5,700 | 57,700 |
| 2024-11-08 | 4,300 | 47,800 | 400 | 16,000 | 3,900 | 31,800 |
| 2024-11-01 | 3,600 | 43,400 | 400 | 11,100 | 3,200 | 32,300 |
| 2024-10-25 | 3,400 | 34,600 | 400 | 9,400 | 3,000 | 25,200 |
| 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 |
|---|---|---|---|
| 20250210 | 13:40 | 扶桑薬 | 2025年3月期第3四半期決算短信〔日本基準〕(非連結) |
| 20250107 | 08:30 | 扶桑薬 | 巣状分節性糸球体硬化症（FSGS）治療薬候補化合物に関するDimerix社とのライセンス契約締結について |
| 20241111 | 13:40 | 扶桑薬 | 2025年3月期第2四半期（中間期）決算短信〔日本基準〕（非連結） |
| 20241111 | 13:40 | 扶桑薬 | 業績予想の修正及び期末配当予想の修正（増配）に関するお知らせ |
| 20241101 | 16:00 | 扶桑薬 | 業績予想の修正に関するお知らせ |
| 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 | 2025-04-20 00:22:57 |
| 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 |