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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250310 | 4,450 | 4,480 | 4,355 | 4,395 | 90,900 | -55 | 99% | 99% | 106% | ▼▼▼ | 101% | 105% | 109% | 87% | 106% |
20250311 | 4,345 | 4,395 | 4,210 | 4,395 | 96,200 | 0 | 100% | 101% | 106% | -- | 103% | 105% | 109% | 87% | 106% |
20250312 | 4,355 | 4,555 | 4,355 | 4,495 | 96,300 | 100 | 102% | 103% | 100% | ▲ | 101% | 104% | 104% | 100% | 108% |
20250313 | 4,495 | 4,570 | 4,440 | 4,525 | 81,300 | 30 | 101% | 101% | 84% | ▲▲ | 99% | 103% | 100% | 100% | 109% |
20250314 | 4,580 | 4,580 | 4,455 | 4,535 | 73,500 | 10 | 100% | 99% | 90% | ▲▲▲ | 102% | 106% | 102% | 100% | 109% |
20250317 | 4,500 | 4,570 | 4,495 | 4,570 | 68,100 | 35 | 101% | 102% | 93% | ▲▲▲▲ | 100% | 104% | 99% | 100% | 109% |
20250318 | 4,565 | 4,600 | 4,530 | 4,580 | 65,800 | 10 | 100% | 100% | 97% | ▲▲▲▲▲ | 102% | 103% | 97% | 100% | 110% |
20250319 | 4,580 | 4,725 | 4,570 | 4,680 | 78,000 | 100 | 102% | 102% | 119% | ▲▲▲▲▲▲ | 101% | 101% | 96% | 100% | 112% |
20250321 | 4,680 | 4,780 | 4,640 | 4,730 | 102,800 | 50 | 101% | 101% | 132% | ▲▲▲▲▲▲▲ | 100% | 99% | 95% | 100% | 113% |
20250324 | 4,765 | 4,810 | 4,745 | 4,760 | 113,900 | 30 | 101% | 100% | 111% | ▲▲▲▲▲▲▲▲ | 99% | 99% | 95% | 100% | 114% |
20250325 | 4,740 | 4,740 | 4,595 | 4,690 | 88,000 | -70 | 99% | 99% | 77% | ▼ | 101% | 98% | 96% | 99% | 112% |
20250326 | 4,695 | 4,750 | 4,640 | 4,720 | 68,600 | 30 | 101% | 101% | 78% | ▲ | 102% | 98% | 97% | 99% | 113% |
20250327 | 4,660 | 4,730 | 4,660 | 4,730 | 60,100 | 10 | 100% | 102% | 88% | ▲▲ | 99% | 95% | 95% | 99% | 113% |
20250328 | 4,730 | 4,755 | 4,650 | 4,695 | 62,700 | -35 | 99% | 99% | 104% | ▼ | 100% | 97% | 98% | 99% | 112% |
20250331 | 4,600 | 4,625 | 4,560 | 4,590 | 76,600 | -105 | 98% | 100% | 122% | ▼▼ | 99% | 95% | 102% | 96% | 105% |
20250401 | 4,600 | 4,620 | 4,545 | 4,570 | 81,300 | -20 | 100% | 99% | 106% | ▼▼▼ | 98% | 92% | 106% | 96% | 104% |
20250402 | 4,595 | 4,615 | 4,480 | 4,505 | 77,100 | -65 | 99% | 98% | 95% | ▼▼▼▼ | 106% | 102% | 124% | 95% | 103% |
20250403 | 4,210 | 4,460 | 4,210 | 4,455 | 181,900 | -50 | 99% | 106% | 236% | ▼▼▼▼▼ | 98% | 97% | 118% | 94% | 101% |
20250404 | 4,430 | 4,430 | 4,295 | 4,355 | 92,100 | -100 | 98% | 98% | 51% | ▼▼▼▼▼▼ | 99% | 100% | 123% | 91% | 100% |
20250408 | 4,250 | 4,270 | 4,185 | 4,225 | 49,100 | -130 | 97% | 99% | 53% | ▼▼▼▼▼▼▼ | 99% | 103% | 153% | 89% | 100% |
20250409 | 4,155 | 4,170 | 4,045 | 4,105 | 103,500 | -120 | 97% | 99% | 211% | ▼▼▼▼▼▼▼▼ | 101% | 101% | 149% | 86% | 100% |
20250410 | 4,260 | 4,330 | 4,210 | 4,295 | 87,200 | 190 | 105% | 101% | 84% | ▲ | 99% | 103% | 149% | 90% | 105% |
20250411 | 4,255 | 4,255 | 4,165 | 4,230 | 58,000 | -65 | 98% | 99% | 67% | ▼ | 100% | 105% | 148% | 89% | 103% |
20250414 | 4,285 | 4,310 | 4,250 | 4,265 | 33,600 | 35 | 101% | 100% | 58% | ▲ | 100% | 105% | 147% | 90% | 104% |
20250415 | 4,300 | 4,360 | 4,295 | 4,300 | 47,600 | 35 | 101% | 100% | 142% | ▲▲ | 99% | 105% | 147% | 90% | 105% |
20250416 | 4,320 | 4,335 | 4,245 | 4,275 | 40,600 | -25 | 99% | 99% | 85% | ▼ | 102% | 105% | 148% | 90% | 104% |
20250417 | 4,280 | 4,380 | 4,280 | 4,380 | 101,600 | 105 | 102% | 102% | 250% | ▲ | 102% | 102% | 144% | 92% | 107% |
20250418 | 4,415 | 4,500 | 4,380 | 4,500 | 113,300 | 120 | 103% | 102% | 112% | ▲▲ | 100% | 100% | 141% | 95% | 110% |
20250421 | 4,495 | 4,515 | 4,470 | 4,515 | 103,300 | 15 | 100% | 100% | 91% | ▲▲▲ | 100% | 99% | 141% | 95% | 110% |
20250422 | 4,500 | 4,550 | 4,460 | 4,510 | 112,700 | -5 | 100% | 100% | 109% | ▼ | 100% | 104% | 141% | 95% | 110% |
20250423 | 4,510 | 4,540 | 4,475 | 4,510 | 104,400 | 0 | 100% | 100% | 93% | -- | 99% | 107% | 140% | 95% | 110% |
20250424 | 4,530 | 4,535 | 4,445 | 4,485 | 94,100 | -25 | 99% | 99% | 90% | ▼ | 102% | 120% | 146% | 95% | 109% |
20250425 | 4,355 | 4,450 | 4,330 | 4,435 | 258,200 | -50 | 99% | 102% | 274% | ▼▼ | 98% | 126% | 143% | 94% | 108% |
20250428 | 4,430 | 4,490 | 4,285 | 4,340 | 263,000 | -95 | 98% | 98% | 102% | ▼▼▼ | 105% | 143% | 143% | 95% | 106% |
20250430 | 4,440 | 4,690 | 4,400 | 4,680 | 315,600 | 340 | 108% | 105% | 120% | ▲ | 104% | 135% | 135% | 100% | 114% |
20250501 | 4,680 | 4,890 | 4,610 | 4,850 | 317,200 | 170 | 104% | 104% | 101% | ▲▲ | 104% | 126% | 126% | 100% | 118% |
20250502 | 5,020 | 5,250 | 4,960 | 5,230 | 564,700 | 380 | 108% | 104% | 178% | ▲▲▲ | 107% | 121% | 121% | 100% | 127% |
20250507 | 5,230 | 5,580 | 5,030 | 5,580 | 670,400 | 350 | 107% | 107% | 119% | ▲▲▲▲ | 100% | 100% | 100% | 100% | 136% |
20250508 | 6,350 | 6,350 | 6,330 | 6,340 | 3,056,000 | 760 | 114% | 100% | 456% | ▲▲▲▲▲ | 100% | 100% | 100% | 100% | 154% |
20250509 | 6,340 | 6,350 | 6,330 | 6,330 | 950,900 | -10 | 100% | 100% | 31% | ▼ | 100% | 100% | 100% | 100% | 154% |
20250512 | 6,330 | 6,340 | 6,330 | 6,330 | 526,000 | 0 | 100% | 100% | 55% | -- | 100% | 100% | 100% | 100% | 150% |
20250513 | 6,330 | 6,340 | 6,330 | 6,340 | 206,400 | 10 | 100% | 100% | 39% | ▲ | 100% | 100% | 100% | 100% | 150% |
20250514 | 6,330 | 6,340 | 6,330 | 6,340 | 277,000 | 0 | 100% | 100% | 134% | -- | 100% | 100% | 100% | 100% | 149% |
20250515 | 6,330 | 6,340 | 6,330 | 6,340 | 166,700 | 0 | 100% | 100% | 60% | -- | 100% | 100% | 100% | 100% | 148% |
20250516 | 6,330 | 6,340 | 6,330 | 6,330 | 98,000 | -10 | 100% | 100% | 59% | ▼ | 100% | 100% | 100% | 100% | 148% |
20250519 | 6,330 | 6,340 | 6,330 | 6,330 | 121,700 | 0 | 100% | 100% | 124% | -- | 100% | 100% | 100% | 100% | 146% |
20250520 | 6,330 | 6,340 | 6,330 | 6,330 | 150,200 | 0 | 100% | 100% | 123% | -- | 100% | 100% | 100% | 100% | 146% |
20250521 | 6,330 | 6,340 | 6,330 | 6,340 | 122,800 | 10 | 100% | 100% | 82% | ▲ | 100% | 100% | 100% | 100% | 146% |
20250522 | 6,340 | 6,340 | 6,330 | 6,330 | 49,800 | -10 | 100% | 100% | 41% | ▼ | 100% | 100% | 100% | 100% | 146% |
20250523 | 6,340 | 6,340 | 6,330 | 6,330 | 87,200 | 0 | 100% | 100% | 175% | -- | 100% | 100% | 0% | 100% | 146% |
20250526 | 6,340 | 6,340 | 6,330 | 6,340 | 89,900 | 10 | 100% | 100% | 103% | ▲ | 100% | 100% | 0% | 100% | 146% |
20250527 | 6,340 | 6,340 | 6,330 | 6,340 | 60,000 | 0 | 100% | 100% | 67% | -- | 100% | 100% | 0% | 100% | 146% |
20250528 | 6,340 | 6,340 | 6,330 | 6,330 | 47,900 | -10 | 100% | 100% | 80% | ▼ | 100% | 100% | 0% | 100% | 146% |
20250529 | 6,330 | 6,340 | 6,330 | 6,330 | 70,000 | 0 | 100% | 100% | 146% | -- | 100% | 100% | 0% | 100% | 135% |
20250530 | 6,330 | 6,340 | 6,330 | 6,340 | 61,300 | 10 | 100% | 100% | 88% | ▲ | 100% | 100% | 0% | 100% | 131% |
20250602 | 6,330 | 6,340 | 6,330 | 6,340 | 40,800 | 0 | 100% | 100% | 67% | -- | 100% | 100% | 0% | 100% | 121% |
20250603 | 6,340 | 6,340 | 6,330 | 6,330 | 87,700 | -10 | 100% | 100% | 215% | ▼ | 100% | 0% | 0% | 100% | 113% |
20250604 | 6,330 | 6,340 | 6,330 | 6,330 | 121,000 | 0 | 100% | 100% | 138% | -- | 100% | 0% | 0% | 100% | 100% |
20250605 | 6,340 | 6,350 | 6,330 | 6,330 | 404,600 | 0 | 100% | 100% | 334% | -- | 100% | 0% | 0% | 100% | 100% |
20250606 | 6,340 | 6,340 | 6,330 | 6,340 | 47,900 | 10 | 100% | 100% | 12% | ▲ | % | % | % | 100% | 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 |
---|---|---|---|---|---|---|
2025-05-30 | 2,600 | 66,800 | 900 | 13,400 | 1,700 | 53,400 |
2025-05-23 | 3,200 | 79,400 | 1,100 | 14,400 | 2,100 | 65,000 |
2025-05-16 | 3,300 | 119,400 | 1,100 | 20,300 | 2,200 | 99,100 |
2025-05-09 | 13,400 | 216,400 | 1,200 | 30,900 | 12,200 | 185,500 |
2025-05-02 | 31,500 | 2,228,500 | 1,700 | 216,500 | 29,800 | 2,012,000 |
2025-04-25 | 3,000 | 2,211,900 | 500 | 221,300 | 2,500 | 1,990,600 |
2025-04-18 | 2,700 | 2,179,000 | 400 | 212,300 | 2,300 | 1,966,700 |
2025-04-11 | 2,700 | 2,189,800 | 400 | 204,200 | 2,300 | 1,985,600 |
2025-04-04 | 11,700 | 2,227,600 | 700 | 221,400 | 11,000 | 2,006,200 |
2025-03-28 | 10,800 | 2,295,600 | 400 | 248,300 | 10,400 | 2,047,300 |
2025-03-21 | 11,600 | 2,293,900 | 500 | 235,100 | 11,100 | 2,058,800 |
2025-03-14 | 13,500 | 2,330,400 | 500 | 246,100 | 13,000 | 2,084,300 |
2025-03-07 | 10,000 | 2,367,000 | 500 | 262,400 | 9,500 | 2,104,600 |
2025-02-28 | 9,100 | 2,433,800 | 500 | 292,600 | 8,600 | 2,141,200 |
2025-02-21 | 10,500 | 2,454,800 | 600 | 306,000 | 9,900 | 2,148,800 |
2025-02-14 | 13,500 | 2,409,600 | 700 | 292,100 | 12,800 | 2,117,500 |
2025-02-07 | 10,400 | 2,263,800 | 2,300 | 208,400 | 8,100 | 2,055,400 |
2025-01-31 | 13,800 | 2,096,400 | 4,300 | 176,000 | 9,500 | 1,920,400 |
2025-01-24 | 14,400 | 2,029,500 | 3,300 | 171,000 | 11,100 | 1,858,500 |
2025-01-17 | 9,200 | 1,879,600 | 2,100 | 81,400 | 7,100 | 1,798,200 |
2025-01-10 | 10,000 | 1,785,900 | 2,200 | 51,100 | 7,800 | 1,734,800 |
2024-12-27 | 10,200 | 1,703,000 | 2,300 | 28,800 | 7,900 | 1,674,200 |
2024-12-20 | 19,800 | 1,659,700 | 2,300 | 29,400 | 17,500 | 1,630,300 |
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
EDINEt更新情報
docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
---|---|---|---|---|---|
S100VVOL | 350 | 2025-06-04 14:00 | 鳥居薬品株式会社 | 野村證券株式会社 | 大量保有報告書(特例対象株券等) |
S100VPMH | 350 | 2025-05-07 16:18 | 鳥居薬品株式会社 | 日本たばこ産業株式会社 | 変更報告書 |
S100V1WI | 350 | 2025-01-14 16:20 | 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 |
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 | 2025-06-07 17:22:41 |
4551 | 2 | 2025年04月25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“2025年12月期 第1四半期決算短信・参考資料(PDF)”を掲載しました。 | 2025-04-26 02:30:20 |
4551 | 2 | “第133回定時株主総会決議ご通知(PDF)” | 2025-03-28 19:30:30 |
4551 | 2 | 2025年02月28日お知らせ「株主・投資家の皆さま」の「株主情報」に“第133回定時株主総会その他の電子提供措置事項(交付書面省略事項)(PDF)”を掲載しました。 | 2025-02-28 14:30:15 |
4551 | 2 | 2025年02月28日お知らせ「株主・投資家の皆さま」の「株主情報」に“第133回定時株主総会招集ご通知(PDF)”を掲載しました。 | 2025-02-28 14:30:13 |
4551 | 2 | 2025年02月19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 決算説明会スクリプト(質疑応答含む)(PDF)”を掲載しました。 | 2025-02-19 21:30:24 |
4551 | 2 | 2024年12月期 決算説明会動画 | 鳥居薬品株式会社 | 2025-02-15 01:28:47 |
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 |