| 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 | 3,830 | 3,855 | 3,815 | 3,835 | 17,400 | 20 | 101% | 100% | 70% | ▲▲▲▲ | 99% | 101% | 107% | 100% | 110% |
| 20240925 | 3,870 | 3,890 | 3,825 | 3,850 | 40,900 | 15 | 100% | 99% | 235% | ▲▲▲▲▲ | 101% | 101% | 107% | 100% | 108% |
| 20240926 | 3,865 | 3,935 | 3,850 | 3,915 | 39,100 | 65 | 102% | 101% | 96% | ▲▲▲▲▲▲ | 100% | 101% | 106% | 100% | 110% |
| 20240927 | 3,905 | 3,950 | 3,890 | 3,900 | 25,400 | -15 | 100% | 100% | 65% | ▼ | 100% | 102% | 107% | 100% | 110% |
| 20240930 | 3,870 | 3,900 | 3,845 | 3,875 | 24,300 | -25 | 99% | 100% | 96% | ▼▼ | 100% | 101% | 106% | 99% | 109% |
| 20241001 | 3,915 | 3,915 | 3,885 | 3,900 | 13,300 | 25 | 101% | 100% | 55% | ▲ | 99% | 101% | 107% | 100% | 110% |
| 20241002 | 3,880 | 3,920 | 3,845 | 3,860 | 39,600 | -40 | 99% | 99% | 298% | ▼ | 100% | 100% | 106% | 99% | 109% |
| 20241003 | 3,930 | 3,960 | 3,885 | 3,930 | 23,500 | 70 | 102% | 100% | 59% | ▲ | 99% | 100% | 107% | 100% | 111% |
| 20241004 | 3,960 | 3,965 | 3,925 | 3,925 | 8,700 | -5 | 100% | 99% | 37% | ▼ | 100% | 100% | 107% | 100% | 110% |
| 20241007 | 3,940 | 3,960 | 3,910 | 3,935 | 15,000 | 10 | 100% | 100% | 172% | ▲ | 100% | 100% | 108% | 100% | 111% |
| 20241008 | 3,905 | 3,950 | 3,885 | 3,890 | 18,800 | -45 | 99% | 100% | 125% | ▼ | 101% | 100% | 109% | 99% | 109% |
| 20241009 | 3,890 | 3,930 | 3,890 | 3,925 | 8,700 | 35 | 101% | 101% | 46% | ▲ | 101% | 100% | 108% | 100% | 110% |
| 20241010 | 3,925 | 3,945 | 3,890 | 3,945 | 8,700 | 20 | 101% | 101% | 100% | ▲▲ | 99% | 99% | 108% | 100% | 111% |
| 20241011 | 3,940 | 3,940 | 3,870 | 3,895 | 13,500 | -50 | 99% | 99% | 155% | ▼ | 99% | 100% | 112% | 99% | 105% |
| 20241015 | 3,940 | 3,940 | 3,885 | 3,895 | 19,000 | 0 | 100% | 99% | 141% | -- | 101% | 102% | 114% | 99% | 105% |
| 20241016 | 3,860 | 3,935 | 3,860 | 3,905 | 11,900 | 10 | 100% | 101% | 63% | ▲ | 100% | 106% | 117% | 99% | 105% |
| 20241017 | 3,905 | 3,935 | 3,905 | 3,915 | 8,300 | 10 | 100% | 100% | 70% | ▲▲ | 100% | 106% | 117% | 99% | 104% |
| 20241018 | 3,920 | 3,950 | 3,915 | 3,915 | 11,300 | 0 | 100% | 100% | 136% | -- | 101% | 104% | 120% | 99% | 104% |
| 20241021 | 3,915 | 3,945 | 3,910 | 3,940 | 6,900 | 25 | 101% | 101% | 61% | ▲ | 100% | 99% | 121% | 100% | 103% |
| 20241022 | 3,920 | 3,940 | 3,915 | 3,930 | 14,600 | -10 | 100% | 100% | 212% | ▼ | 106% | 102% | 121% | 100% | 102% |
| 20241023 | 3,920 | 4,180 | 3,920 | 4,150 | 139,000 | 220 | 106% | 106% | 952% | ▲ | 100% | 99% | 116% | 100% | 108% |
| 20241024 | 4,110 | 4,145 | 3,965 | 4,090 | 127,700 | -60 | 99% | 100% | 92% | ▼ | 95% | 101% | 116% | 99% | 106% |
| 20241025 | 4,090 | 4,090 | 3,860 | 3,870 | 94,800 | -220 | 95% | 95% | 74% | ▼▼ | 101% | 110% | 124% | 93% | 100% |
| 20241028 | 3,855 | 3,940 | 3,795 | 3,875 | 66,800 | 5 | 100% | 101% | 70% | ▲ | 104% | 111% | 126% | 93% | 100% |
| 20241029 | 3,825 | 4,050 | 3,825 | 3,980 | 60,500 | 105 | 103% | 104% | 91% | ▲▲ | 102% | 105% | 120% | 96% | 103% |
| 20241030 | 4,015 | 4,150 | 4,015 | 4,085 | 72,400 | 105 | 103% | 102% | 120% | ▲▲▲ | 101% | 102% | 118% | 98% | 106% |
| 20241031 | 4,100 | 4,160 | 4,060 | 4,145 | 55,400 | 60 | 101% | 101% | 77% | ▲▲▲▲ | 104% | 104% | 119% | 100% | 107% |
| 20241101 | 4,075 | 4,280 | 4,045 | 4,230 | 88,200 | 85 | 102% | 104% | 159% | ▲▲▲▲▲ | 97% | 100% | 114% | 100% | 109% |
| 20241105 | 4,250 | 4,250 | 4,070 | 4,140 | 49,100 | -90 | 98% | 97% | 56% | ▼ | 101% | 106% | 116% | 98% | 107% |
| 20241106 | 4,175 | 4,325 | 4,175 | 4,200 | 96,300 | 60 | 101% | 101% | 196% | ▲ | 97% | 104% | 114% | 99% | 109% |
| 20241107 | 4,250 | 4,270 | 4,115 | 4,115 | 86,100 | -85 | 98% | 97% | 89% | ▼ | 103% | 111% | 117% | 97% | 106% |
| 20241108 | 4,115 | 4,275 | 4,110 | 4,250 | 75,800 | 135 | 103% | 103% | 88% | ▲ | 101% | 108% | 114% | 100% | 110% |
| 20241111 | 4,235 | 4,465 | 4,235 | 4,270 | 567,700 | 20 | 100% | 101% | 749% | ▲▲ | 107% | 114% | 117% | 100% | 110% |
| 20241112 | 4,130 | 4,420 | 4,130 | 4,405 | 116,500 | 135 | 103% | 107% | 21% | ▲▲▲ | 99% | 107% | 110% | 100% | 114% |
| 20241113 | 4,400 | 4,415 | 4,315 | 4,355 | 148,600 | -50 | 99% | 99% | 128% | ▼ | 103% | 108% | 110% | 99% | 113% |
| 20241114 | 4,415 | 4,575 | 4,365 | 4,555 | 149,500 | 200 | 105% | 103% | 101% | ▲ | 100% | 104% | 106% | 100% | 118% |
| 20241115 | 4,570 | 4,630 | 4,425 | 4,580 | 499,100 | 25 | 101% | 100% | 334% | ▲▲ | 101% | 102% | 102% | 100% | 118% |
| 20241118 | 4,650 | 4,775 | 4,580 | 4,715 | 305,400 | 135 | 103% | 101% | 61% | ▲▲▲ | 101% | 102% | 101% | 100% | 122% |
| 20241119 | 4,700 | 4,850 | 4,675 | 4,725 | 251,100 | 10 | 100% | 101% | 82% | ▲▲▲▲ | 99% | 101% | 99% | 100% | 122% |
| 20241120 | 4,795 | 4,820 | 4,690 | 4,755 | 199,900 | 30 | 101% | 99% | 80% | ▲▲▲▲▲ | 97% | 101% | 99% | 100% | 123% |
| 20241121 | 4,800 | 4,850 | 4,330 | 4,665 | 637,600 | -90 | 98% | 97% | 319% | ▼ | 103% | 104% | 100% | 98% | 121% |
| 20241122 | 4,635 | 4,760 | 4,545 | 4,760 | 185,500 | 95 | 102% | 103% | 29% | ▲ | 99% | 100% | 96% | 100% | 123% |
| 20241125 | 4,820 | 4,860 | 4,735 | 4,775 | 127,300 | 15 | 100% | 99% | 69% | ▲▲ | 101% | 101% | 96% | 100% | 123% |
| 20241126 | 4,775 | 4,855 | 4,745 | 4,835 | 142,100 | 60 | 101% | 101% | 112% | ▲▲▲ | 99% | 97% | 94% | 100% | 121% |
| 20241127 | 4,870 | 4,885 | 4,750 | 4,805 | 60,900 | -30 | 99% | 99% | 43% | ▼ | 98% | 98% | 95% | 99% | 118% |
| 20241128 | 4,830 | 4,840 | 4,710 | 4,750 | 79,400 | -55 | 99% | 98% | 130% | ▼▼ | 102% | 100% | 97% | 98% | 115% |
| 20241129 | 4,755 | 4,840 | 4,695 | 4,835 | 127,100 | 85 | 102% | 102% | 160% | ▲ | 98% | 98% | 94% | 100% | 117% |
| 20241202 | 4,820 | 4,835 | 4,710 | 4,730 | 76,800 | -105 | 98% | 98% | 60% | ▼ | 100% | 99% | 96% | 98% | 115% |
| 20241203 | 4,695 | 4,775 | 4,665 | 4,715 | 77,200 | -15 | 100% | 100% | 101% | ▼▼ | 101% | 99% | 95% | 98% | 115% |
| 20241204 | 4,665 | 4,770 | 4,620 | 4,730 | 85,700 | 15 | 100% | 101% | 111% | ▲ | 100% | 97% | 94% | 98% | 115% |
| 20241205 | 4,735 | 4,800 | 4,700 | 4,740 | 90,800 | 10 | 100% | 100% | 106% | ▲▲ | 98% | 97% | 93% | 98% | 112% |
| 20241206 | 4,720 | 4,750 | 4,610 | 4,635 | 62,200 | -105 | 98% | 98% | 69% | ▼ | 98% | 98% | 0% | 96% | 109% |
| 20241209 | 4,705 | 4,705 | 4,595 | 4,605 | 55,600 | -30 | 99% | 98% | 89% | ▼▼ | 98% | 99% | 0% | 95% | 106% |
| 20241210 | 4,660 | 4,685 | 4,545 | 4,575 | 88,700 | -30 | 99% | 98% | 160% | ▼▼▼ | 101% | 100% | 0% | 95% | 105% |
| 20241211 | 4,555 | 4,630 | 4,535 | 4,600 | 82,200 | 25 | 101% | 101% | 93% | ▲ | 100% | 98% | 0% | 95% | 101% |
| 20241212 | 4,600 | 4,655 | 4,590 | 4,600 | 69,400 | 0 | 100% | 100% | 84% | -- | 101% | 97% | 0% | 95% | 101% |
| 20241213 | 4,570 | 4,625 | 4,545 | 4,600 | 83,300 | 0 | 100% | 101% | 120% | -- | 99% | 97% | 0% | 95% | 101% |
| 20241216 | 4,605 | 4,620 | 4,535 | 4,540 | 73,300 | -60 | 99% | 99% | 88% | ▼ | 99% | 96% | 0% | 94% | 100% |
| 20241217 | 4,565 | 4,565 | 4,500 | 4,510 | 38,900 | -30 | 99% | 99% | 53% | ▼▼ | 98% | 0% | 0% | 93% | 100% |
| 20241218 | 4,505 | 4,510 | 4,405 | 4,415 | 93,900 | -95 | 98% | 98% | 241% | ▼▼▼ | 101% | 0% | 0% | 91% | 100% |
| 20241219 | 4,405 | 4,495 | 4,390 | 4,445 | 129,900 | 30 | 101% | 101% | 138% | ▲ | 99% | 0% | 0% | 92% | 101% |
| 20241220 | 4,445 | 4,465 | 4,385 | 4,400 | 84,400 | -45 | 99% | 99% | 65% | ▼ | % | % | % | 91% | 100% |
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 | 28,500 | 1,815,200 | 2,300 | 26,600 | 26,200 | 1,788,600 |
| 2024-12-06 | 28,700 | 1,881,300 | 2,300 | 23,300 | 26,400 | 1,858,000 |
| 2024-11-29 | 29,400 | 1,862,800 | 2,300 | 18,500 | 27,100 | 1,844,300 |
| 2024-11-22 | 54,700 | 1,868,800 | 2,000 | 17,900 | 52,700 | 1,850,900 |
| 2024-11-15 | 79,300 | 1,828,600 | 2,000 | 16,500 | 77,300 | 1,812,100 |
| 2024-11-08 | 11,000 | 1,445,100 | 1,800 | 32,000 | 9,200 | 1,413,100 |
| 2024-11-01 | 11,600 | 1,348,000 | 2,100 | 25,100 | 9,500 | 1,322,900 |
| 2024-10-25 | 8,700 | 1,290,500 | 1,400 | 13,400 | 7,300 | 1,277,100 |
| 2024-10-18 | 6,200 | 1,153,700 | 1,100 | 11,000 | 5,100 | 1,142,700 |
| 2024-10-11 | 6,100 | 1,154,800 | 1,100 | 11,000 | 5,000 | 1,143,800 |
| 2024-10-04 | 6,200 | 1,147,300 | 1,300 | 10,200 | 4,900 | 1,137,100 |
| 2024-09-27 | 5,900 | 1,139,900 | 1,100 | 10,800 | 4,800 | 1,129,100 |
| 2024-09-20 | 4,800 | 1,135,600 | 700 | 10,600 | 4,100 | 1,125,000 |
| 2024-09-13 | 4,100 | 1,129,500 | 200 | 11,200 | 3,900 | 1,118,300 |
| 2024-09-06 | 9,900 | 1,124,300 | 2,400 | 10,100 | 7,500 | 1,114,200 |
| 2024-08-30 | 14,900 | 1,116,800 | 7,400 | 10,100 | 7,500 | 1,106,700 |
| 2024-08-23 | 12,800 | 1,115,200 | 7,400 | 10,100 | 5,400 | 1,105,100 |
| 2024-08-16 | 9,900 | 1,114,900 | 7,400 | 10,100 | 2,500 | 1,104,800 |
| 2024-08-09 | 10,200 | 1,116,000 | 7,400 | 10,000 | 2,800 | 1,106,000 |
| 2024-08-02 | 8,000 | 1,119,500 | 7,400 | 11,100 | 600 | 1,108,400 |
| 2024-07-26 | 8,600 | 1,113,600 | 7,200 | 9,100 | 1,400 | 1,104,500 |
| 2024-07-19 | 9,100 | 1,113,900 | 7,300 | 9,500 | 1,800 | 1,104,400 |
| 2024-07-12 | 9,000 | 1,113,100 | 7,300 | 9,400 | 1,700 | 1,103,700 |
| 2024-07-05 | 9,000 | 1,114,800 | 7,300 | 9,200 | 1,700 | 1,105,600 |
| 2024-06-28 | 8,800 | 1,115,200 | 7,200 | 9,100 | 1,600 | 1,106,100 |
| 2024-06-21 | 9,000 | 1,116,400 | 7,200 | 10,400 | 1,800 | 1,106,000 |
| 2024-06-14 | 8,100 | 1,117,200 | 6,800 | 10,400 | 1,300 | 1,106,800 |
| 2024-06-07 | 8,600 | 1,116,100 | 7,200 | 11,100 | 1,400 | 1,105,000 |
| 2024-05-31 | 8,800 | 1,116,000 | 7,200 | 10,600 | 1,600 | 1,105,400 |
| 2024-05-24 | 9,500 | 1,113,200 | 7,200 | 9,200 | 2,300 | 1,104,000 |
| 2024-05-17 | 5,200 | 1,114,800 | 2,200 | 8,800 | 3,000 | 1,106,000 |
| 2024-05-10 | 5,500 | 1,119,000 | 2,200 | 15,000 | 3,300 | 1,104,000 |
| 2024-05-02 | 4,900 | 1,119,600 | 2,200 | 14,700 | 2,700 | 1,104,900 |
| 2024-04-26 | 5,000 | 1,123,200 | 2,200 | 15,400 | 2,800 | 1,107,800 |
| 2024-04-19 | 3,700 | 1,122,700 | 2,200 | 15,500 | 1,500 | 1,107,200 |
| 2024-04-12 | 3,000 | 1,131,700 | 1,800 | 25,500 | 1,200 | 1,106,200 |
| 2024-04-05 | 3,600 | 1,131,100 | 2,100 | 23,900 | 1,500 | 1,107,200 |
| 2024-03-29 | 3,600 | 1,132,500 | 2,200 | 23,800 | 1,400 | 1,108,700 |
| 2024-03-22 | 3,200 | 1,130,600 | 2,000 | 24,400 | 1,200 | 1,106,200 |
| 2024-03-15 | 3,700 | 1,125,900 | 1,700 | 24,200 | 2,000 | 1,101,700 |
| 2024-03-08 | 4,900 | 1,126,100 | 1,700 | 25,500 | 3,200 | 1,100,600 |
| 2024-03-01 | 2,800 | 1,126,400 | 1,700 | 25,200 | 1,100 | 1,101,200 |
| 2024-02-22 | 2,700 | 1,124,800 | 1,700 | 25,300 | 1,000 | 1,099,500 |
| 2024-02-16 | 2,900 | 1,129,900 | 1,700 | 24,900 | 1,200 | 1,105,000 |
| 2024-02-09 | 2,700 | 1,132,700 | 1,700 | 25,600 | 1,000 | 1,107,100 |
| 2024-02-02 | 2,800 | 1,127,900 | 1,500 | 25,100 | 1,300 | 1,102,800 |
| 2024-01-26 | 2,700 | 1,127,100 | 1,500 | 24,900 | 1,200 | 1,102,200 |
| 2024-01-19 | 3,100 | 1,130,100 | 1,500 | 24,600 | 1,600 | 1,105,500 |
| 2024-01-12 | 3,000 | 1,131,200 | 1,500 | 24,800 | 1,500 | 1,106,400 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241031 | 15:00 | 鳥居薬 | 2024年12月期 第3四半期決算短信〔日本基準〕(非連結) |
| 20241031 | 15:00 | 鳥居薬 | 2024年12月期 第3四半期決算 参考資料 |
| 20240731 | 15:00 | 鳥居薬 | 2024年12月期 第2四半期（中間期）決算短信〔日本基準〕(非連結) |
| 20240731 | 15:00 | 鳥居薬 | 2024年12月期 第2四半期決算 参考資料 |
| 20240426 | 15:00 | 鳥居薬 | 2024年12月期 第1四半期決算短信〔日本基準〕(非連結) |
| 20240426 | 15:00 | 鳥居薬 | 2024年12月期 第1四半期決算 参考資料 |
| 20240425 | 15:00 | 鳥居薬 | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240327 | 17:00 | 鳥居薬 | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240327 | 15:00 | 鳥居薬 | 支配株主等に関する事項について |
| 20240213 | 17:00 | 鳥居薬 | 株主提案の一部取下げに関する連絡受領のお知らせ |
| 20240209 | 16:00 | 鳥居薬 | 中長期事業ビジョン「VISION2030」計数目標の更新及び「中期経営計画2024-2026」の策定のお知らせ |
| 20240209 | 16:00 | 鳥居薬 | 剰余金の配当（増配）に関するお知らせ |
| 20240209 | 16:00 | 鳥居薬 | 定款の一部変更に関するお知らせ |
| 20240209 | 16:00 | 鳥居薬 | 株主提案に対する当社取締役会意見に関するお知らせ |
| 20240209 | 16:00 | 鳥居薬 | 2023年12月期 決算短信〔日本基準〕(非連結) |
| 20240209 | 16:00 | 鳥居薬 | 2023年12月期決算 参考資料 |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100T1BF | 350 | 2024-03-14 15:23 | 鳥居薬品株式会社 | エフィッシモ キャピタル マネージメント ピーティーイー エルティーディー（Ｅｆｆｉｓｓｉｍｏ Ｃａｐｉｔａｌ Ｍａｎａｇｅｍｅｎｔ Ｐｔｅ Ｌｔｄ） | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4551 | 1 | 鳥居薬品株式会社 | 2024-12-22 08:20:13 |
| 4551 | 2 | 2024年10月31日お知らせ「株主・投資家の皆さま」の「決算短信・参考資料／関連資料・動画」に“2024年12月期 第3四半期決算短信・参考資料（PDF）”を掲載しました。 | 2024-11-01 02:30:00 |
| 4551 | 2 | 2024年08月09日お知らせ「株主・投資家の皆さま」の「決算短信・参考資料／関連資料・動画」に“2024年12月期第2四半期 決算説明会スクリプト（質疑応答含む）（PDF）”を掲載しました。 | 2024-08-20 21:34:18 |
| 4551 | 2 | 2024年12月期第2四半期 決算説明会動画 | 鳥居薬品株式会社 | 2024-08-06 16:28:37 |
| 4551 | 2 | 2024年08月01日お知らせ「株主・投資家の皆さま」の「有価証券報告書」に“第133期半期報告書（PDF）”を掲載しました。 | 2024-08-01 22:29:45 |
| 4551 | 2 | 2024年07月31日お知らせ「株主・投資家の皆さま」の「株主情報」に“第133期中間配当に関する取締役会決議ご通知（PDF）”を掲載しました。 | 2024-07-31 21:30:25 |
| 4551 | 2 | 電子公告 | 鳥居薬品株式会社 | 2024-06-19 04:23:16 |
| 4551 | 2 | 企業価値向上に向けた取り組み | 鳥居薬品株式会社 | 2024-06-19 04:23:15 |
| 4551 | 2 | 情報開示の考え方 | 鳥居薬品株式会社 | 2024-06-19 04:23:14 |
| 4551 | 2 | IRカレンダー | 鳥居薬品株式会社 | 2024-06-19 04:23:13 |