| 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 | 3,030 | 3,075 | 3,030 | 3,050 | 108,200 | 52 | 102% | 101% | 135% | ▲▲▲▲ | 101% | 100% | 102% | 100% | 107% |
| 20240925 | 3,065 | 3,085 | 3,010 | 3,085 | 70,300 | 35 | 101% | 101% | 65% | ▲▲▲▲▲ | 101% | 99% | 101% | 100% | 107% |
| 20240926 | 3,090 | 3,145 | 3,055 | 3,125 | 140,300 | 40 | 101% | 101% | 200% | ▲▲▲▲▲▲ | 100% | 100% | 102% | 100% | 108% |
| 20240927 | 3,080 | 3,120 | 3,025 | 3,065 | 85,600 | -60 | 98% | 100% | 61% | ▼ | 100% | 105% | 104% | 98% | 106% |
| 20240930 | 3,000 | 3,040 | 2,980 | 3,010 | 67,000 | -55 | 98% | 100% | 78% | ▼▼ | 101% | 105% | 103% | 96% | 104% |
| 20241001 | 3,035 | 3,085 | 3,010 | 3,070 | 61,600 | 60 | 102% | 101% | 92% | ▲ | 100% | 105% | 103% | 98% | 106% |
| 20241002 | 3,030 | 3,095 | 3,025 | 3,030 | 58,000 | -40 | 99% | 100% | 94% | ▼ | 100% | 101% | 102% | 97% | 105% |
| 20241003 | 3,075 | 3,095 | 3,050 | 3,080 | 78,300 | 50 | 102% | 100% | 135% | ▲ | 102% | 100% | 102% | 99% | 107% |
| 20241004 | 3,095 | 3,185 | 3,050 | 3,160 | 102,800 | 80 | 103% | 102% | 131% | ▲▲ | 100% | 98% | 99% | 100% | 109% |
| 20241007 | 3,180 | 3,190 | 3,105 | 3,175 | 71,000 | 15 | 100% | 100% | 69% | ▲▲▲ | 99% | 99% | 100% | 100% | 110% |
| 20241008 | 3,135 | 3,170 | 3,110 | 3,110 | 63,700 | -65 | 98% | 99% | 90% | ▼ | 100% | 100% | 102% | 98% | 108% |
| 20241009 | 3,100 | 3,125 | 3,075 | 3,105 | 66,000 | -5 | 100% | 100% | 104% | ▼▼ | 100% | 100% | 102% | 98% | 107% |
| 20241010 | 3,090 | 3,110 | 3,065 | 3,105 | 40,000 | 0 | 100% | 100% | 61% | -- | 100% | 101% | 102% | 98% | 107% |
| 20241011 | 3,100 | 3,110 | 3,080 | 3,100 | 59,600 | -5 | 100% | 100% | 149% | ▼ | 99% | 101% | 102% | 98% | 106% |
| 20241015 | 3,100 | 3,130 | 3,065 | 3,065 | 73,700 | -35 | 99% | 99% | 124% | ▼▼ | 101% | 101% | 103% | 97% | 105% |
| 20241016 | 3,050 | 3,110 | 3,025 | 3,085 | 69,100 | 20 | 101% | 101% | 94% | ▲ | 100% | 100% | 102% | 97% | 105% |
| 20241017 | 3,085 | 3,100 | 3,070 | 3,090 | 48,700 | 5 | 100% | 100% | 70% | ▲▲ | 100% | 98% | 101% | 97% | 104% |
| 20241018 | 3,120 | 3,145 | 3,095 | 3,130 | 58,800 | 40 | 101% | 100% | 121% | ▲▲▲ | 99% | 98% | 101% | 99% | 105% |
| 20241021 | 3,115 | 3,115 | 3,070 | 3,085 | 56,700 | -45 | 99% | 99% | 96% | ▼ | 100% | 99% | 101% | 97% | 103% |
| 20241022 | 3,095 | 3,095 | 3,040 | 3,085 | 69,400 | 0 | 100% | 100% | 122% | -- | 100% | 100% | 102% | 97% | 102% |
| 20241023 | 3,080 | 3,090 | 3,055 | 3,065 | 51,100 | -20 | 99% | 100% | 74% | ▼ | 101% | 102% | 104% | 97% | 102% |
| 20241024 | 3,020 | 3,070 | 3,015 | 3,055 | 72,700 | -10 | 100% | 101% | 142% | ▼▼ | 99% | 102% | 100% | 96% | 101% |
| 20241025 | 3,085 | 3,095 | 3,030 | 3,055 | 63,100 | 0 | 100% | 99% | 87% | -- | 101% | 103% | 101% | 96% | 101% |
| 20241028 | 3,055 | 3,095 | 3,015 | 3,075 | 50,700 | 20 | 101% | 101% | 80% | ▲ | 100% | 100% | 95% | 97% | 102% |
| 20241029 | 3,090 | 3,095 | 3,040 | 3,090 | 59,900 | 15 | 100% | 100% | 118% | ▲▲ | 100% | 101% | 93% | 97% | 102% |
| 20241030 | 3,100 | 3,110 | 3,070 | 3,095 | 428,700 | 5 | 100% | 100% | 716% | ▲▲▲ | 101% | 100% | 92% | 97% | 102% |
| 20241031 | 3,110 | 3,150 | 3,100 | 3,150 | 78,300 | 55 | 102% | 101% | 18% | ▲▲▲▲ | 99% | 101% | 92% | 99% | 103% |
| 20241101 | 3,105 | 3,145 | 3,070 | 3,085 | 71,900 | -65 | 98% | 99% | 92% | ▼ | 98% | 102% | 92% | 97% | 101% |
| 20241105 | 3,085 | 3,085 | 3,000 | 3,015 | 82,400 | -70 | 98% | 98% | 115% | ▼▼ | 99% | 98% | 92% | 95% | 100% |
| 20241106 | 3,155 | 3,170 | 3,090 | 3,120 | 216,100 | 105 | 103% | 99% | 262% | ▲ | 100% | 99% | 93% | 99% | 103% |
| 20241107 | 3,120 | 3,145 | 3,090 | 3,120 | 90,500 | 0 | 100% | 100% | 42% | -- | 100% | 94% | 93% | 99% | 103% |
| 20241108 | 3,135 | 3,170 | 3,125 | 3,140 | 86,900 | 20 | 101% | 100% | 96% | ▲ | 99% | 93% | 93% | 100% | 104% |
| 20241111 | 3,120 | 3,130 | 3,065 | 3,085 | 86,300 | -55 | 98% | 99% | 99% | ▼ | 100% | 93% | 94% | 98% | 102% |
| 20241112 | 3,085 | 3,170 | 3,085 | 3,100 | 122,200 | 15 | 100% | 100% | 142% | ▲ | 97% | 94% | 96% | 98% | 103% |
| 20241113 | 3,030 | 3,055 | 2,920 | 2,935 | 302,000 | -165 | 95% | 97% | 247% | ▼ | 99% | 97% | 99% | 93% | 100% |
| 20241114 | 2,918 | 2,935 | 2,877 | 2,896 | 143,100 | -39 | 99% | 99% | 47% | ▼▼ | 97% | 97% | 100% | 92% | 100% |
| 20241115 | 2,900 | 2,909 | 2,827 | 2,827 | 97,500 | -69 | 98% | 97% | 68% | ▼▼▼ | 101% | 100% | 103% | 90% | 100% |
| 20241118 | 2,823 | 2,859 | 2,794 | 2,854 | 114,300 | 27 | 101% | 101% | 117% | ▲ | 99% | 99% | 101% | 91% | 101% |
| 20241119 | 2,858 | 2,873 | 2,807 | 2,818 | 66,600 | -36 | 99% | 99% | 58% | ▼ | 100% | 99% | 102% | 89% | 100% |
| 20241120 | 2,818 | 2,831 | 2,804 | 2,827 | 59,600 | 9 | 100% | 100% | 89% | ▲ | 98% | 96% | 100% | 90% | 100% |
| 20241121 | 2,871 | 2,884 | 2,821 | 2,821 | 84,000 | -6 | 100% | 98% | 141% | ▼ | 100% | 99% | 101% | 90% | 100% |
| 20241122 | 2,815 | 2,827 | 2,796 | 2,820 | 62,900 | -1 | 100% | 100% | 75% | ▼▼ | 99% | 99% | 103% | 90% | 100% |
| 20241125 | 2,841 | 2,856 | 2,800 | 2,800 | 102,600 | -20 | 99% | 99% | 163% | ▼▼▼ | 99% | 101% | 104% | 89% | 100% |
| 20241126 | 2,794 | 2,811 | 2,750 | 2,768 | 125,000 | -32 | 99% | 99% | 122% | ▼▼▼▼ | 100% | 105% | 105% | 88% | 100% |
| 20241127 | 2,768 | 2,782 | 2,736 | 2,770 | 120,600 | 2 | 100% | 100% | 96% | ▲ | 101% | 105% | 105% | 88% | 100% |
| 20241128 | 2,775 | 2,798 | 2,755 | 2,798 | 92,600 | 28 | 101% | 101% | 77% | ▲▲ | 101% | 103% | 104% | 89% | 101% |
| 20241129 | 2,798 | 2,822 | 2,780 | 2,812 | 91,400 | 14 | 101% | 101% | 99% | ▲▲▲ | 100% | 102% | 104% | 90% | 102% |
| 20241202 | 2,802 | 2,815 | 2,781 | 2,797 | 86,800 | -15 | 99% | 100% | 95% | ▼ | 104% | 101% | 104% | 89% | 101% |
| 20241203 | 2,797 | 2,914 | 2,792 | 2,900 | 144,500 | 103 | 104% | 104% | 166% | ▲ | 100% | 99% | 101% | 92% | 105% |
| 20241204 | 2,875 | 2,896 | 2,851 | 2,883 | 80,600 | -17 | 99% | 100% | 56% | ▼ | 99% | 98% | 101% | 92% | 104% |
| 20241205 | 2,882 | 2,906 | 2,835 | 2,859 | 110,900 | -24 | 99% | 99% | 138% | ▼▼ | 98% | 98% | 101% | 91% | 103% |
| 20241206 | 2,872 | 2,872 | 2,819 | 2,819 | 44,300 | -40 | 99% | 98% | 40% | ▼▼▼ | 100% | 100% | 0% | 91% | 102% |
| 20241209 | 2,822 | 2,853 | 2,820 | 2,824 | 79,000 | 5 | 100% | 100% | 178% | ▲ | 99% | 98% | 0% | 91% | 102% |
| 20241210 | 2,856 | 2,857 | 2,823 | 2,832 | 59,500 | 8 | 100% | 99% | 75% | ▲▲ | 99% | 98% | 0% | 96% | 102% |
| 20241211 | 2,835 | 2,850 | 2,802 | 2,817 | 55,200 | -15 | 99% | 99% | 93% | ▼ | 100% | 98% | 0% | 97% | 102% |
| 20241212 | 2,817 | 2,833 | 2,801 | 2,808 | 47,900 | -9 | 100% | 100% | 87% | ▼▼ | 101% | 101% | 0% | 97% | 101% |
| 20241213 | 2,773 | 2,829 | 2,771 | 2,788 | 65,600 | -20 | 99% | 101% | 137% | ▼▼▼ | 100% | 105% | 0% | 96% | 101% |
| 20241216 | 2,788 | 2,798 | 2,777 | 2,777 | 50,600 | -11 | 100% | 100% | 77% | ▼▼▼▼ | 99% | 105% | 0% | 96% | 100% |
| 20241217 | 2,773 | 2,792 | 2,738 | 2,756 | 83,300 | -21 | 99% | 99% | 165% | ▼▼▼▼▼ | 99% | 0% | 0% | 95% | 100% |
| 20241218 | 2,783 | 2,800 | 2,740 | 2,745 | 81,500 | -11 | 100% | 99% | 98% | ▼▼▼▼▼▼ | 100% | 0% | 0% | 95% | 100% |
| 20241219 | 2,790 | 2,878 | 2,790 | 2,800 | 201,800 | 55 | 102% | 100% | 248% | ▲ | 103% | 0% | 0% | 97% | 102% |
| 20241220 | 2,821 | 2,939 | 2,820 | 2,915 | 235,500 | 115 | 104% | 103% | 117% | ▲▲ | % | % | % | 100% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 6,100 | 81,400 | 5,200 | 35,700 | 900 | 45,700 |
| 2024-12-06 | 12,500 | 73,800 | 11,200 | 35,600 | 1,300 | 38,200 |
| 2024-11-29 | 15,300 | 76,300 | 11,300 | 36,200 | 4,000 | 40,100 |
| 2024-11-22 | 14,100 | 69,900 | 11,600 | 29,500 | 2,500 | 40,400 |
| 2024-11-15 | 16,600 | 68,200 | 11,800 | 27,700 | 4,800 | 40,500 |
| 2024-11-08 | 28,100 | 44,700 | 20,000 | 10,900 | 8,100 | 33,800 |
| 2024-11-01 | 28,400 | 39,200 | 22,000 | 11,800 | 6,400 | 27,400 |
| 2024-10-25 | 26,800 | 39,600 | 20,000 | 11,200 | 6,800 | 28,400 |
| 2024-10-18 | 28,500 | 45,000 | 21,900 | 11,500 | 6,600 | 33,500 |
| 2024-10-11 | 25,700 | 44,900 | 21,900 | 11,200 | 3,800 | 33,700 |
| 2024-10-04 | 24,600 | 46,400 | 19,000 | 11,700 | 5,600 | 34,700 |
| 2024-09-27 | 17,900 | 47,300 | 14,000 | 13,700 | 3,900 | 33,600 |
| 2024-09-20 | 13,900 | 49,600 | 11,900 | 13,100 | 2,000 | 36,500 |
| 2024-09-13 | 14,000 | 50,100 | 11,900 | 13,100 | 2,100 | 37,000 |
| 2024-09-06 | 27,500 | 53,200 | 25,000 | 16,000 | 2,500 | 37,200 |
| 2024-08-30 | 30,300 | 58,200 | 27,800 | 16,900 | 2,500 | 41,300 |
| 2024-08-23 | 29,800 | 64,700 | 27,700 | 18,100 | 2,100 | 46,600 |
| 2024-08-16 | 32,000 | 67,200 | 30,400 | 17,200 | 1,600 | 50,000 |
| 2024-08-09 | 32,300 | 80,100 | 30,000 | 25,800 | 2,300 | 54,300 |
| 2024-08-02 | 58,900 | 78,600 | 55,700 | 21,900 | 3,200 | 56,700 |
| 2024-07-26 | 61,300 | 80,700 | 55,600 | 21,500 | 5,700 | 59,200 |
| 2024-07-19 | 71,700 | 99,700 | 59,600 | 23,800 | 12,100 | 75,900 |
| 2024-07-12 | 70,300 | 103,200 | 59,800 | 24,200 | 10,500 | 79,000 |
| 2024-07-05 | 63,800 | 102,500 | 57,800 | 26,200 | 6,000 | 76,300 |
| 2024-06-28 | 64,000 | 113,700 | 57,800 | 25,000 | 6,200 | 88,700 |
| 2024-06-21 | 64,200 | 109,700 | 57,900 | 24,400 | 6,300 | 85,300 |
| 2024-06-14 | 78,300 | 102,900 | 60,100 | 25,200 | 18,200 | 77,700 |
| 2024-06-07 | 67,400 | 108,400 | 58,000 | 28,600 | 9,400 | 79,800 |
| 2024-05-31 | 68,300 | 105,900 | 57,900 | 26,600 | 10,400 | 79,300 |
| 2024-05-24 | 67,800 | 111,500 | 56,600 | 27,000 | 11,200 | 84,500 |
| 2024-05-17 | 61,500 | 133,700 | 56,100 | 32,900 | 5,400 | 100,800 |
| 2024-05-10 | 60,200 | 120,800 | 56,500 | 25,400 | 3,700 | 95,400 |
| 2024-05-02 | 62,700 | 114,100 | 56,500 | 24,900 | 6,200 | 89,200 |
| 2024-04-26 | 60,100 | 115,500 | 56,500 | 24,700 | 3,600 | 90,800 |
| 2024-04-19 | 57,400 | 111,100 | 53,500 | 25,200 | 3,900 | 85,900 |
| 2024-04-12 | 57,500 | 112,900 | 53,600 | 25,400 | 3,900 | 87,500 |
| 2024-04-05 | 55,300 | 118,600 | 51,600 | 25,900 | 3,700 | 92,700 |
| 2024-03-29 | 63,200 | 109,800 | 51,100 | 29,300 | 12,100 | 80,500 |
| 2024-03-22 | 63,400 | 131,400 | 50,100 | 33,500 | 13,300 | 97,900 |
| 2024-03-15 | 55,900 | 137,700 | 40,000 | 26,800 | 15,900 | 110,900 |
| 2024-03-08 | 53,100 | 148,800 | 35,400 | 31,500 | 17,700 | 117,300 |
| 2024-03-01 | 47,600 | 123,700 | 30,800 | 21,900 | 16,800 | 101,800 |
| 2024-02-22 | 43,200 | 118,900 | 31,300 | 22,200 | 11,900 | 96,700 |
| 2024-02-16 | 55,700 | 101,600 | 32,800 | 17,100 | 22,900 | 84,500 |
| 2024-02-09 | 40,600 | 125,000 | 27,200 | 30,600 | 13,400 | 94,400 |
| 2024-02-02 | 38,600 | 130,100 | 21,000 | 29,500 | 17,600 | 100,600 |
| 2024-01-26 | 35,200 | 120,400 | 18,200 | 31,500 | 17,000 | 88,900 |
| 2024-01-19 | 38,600 | 119,100 | 18,500 | 27,800 | 20,100 | 91,300 |
| 2024-01-12 | 25,800 | 124,800 | 12,600 | 26,300 | 13,200 | 98,500 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241112 | 15:30 | 東和薬品 | 2025年3月期 第2四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241112 | 15:30 | 東和薬品 | 2025年3月期 第2四半期（中間期）決算補足説明資料 |
| 20241105 | 15:30 | 東和薬品 | 業績予想の修正に関するお知らせ |
| 20240930 | 17:00 | 東和薬品 | 和解による訴訟解決のお知らせ |
| 20240808 | 15:00 | 東和薬品 | 業績予想の修正に関するお知らせ |
| 20240808 | 15:00 | 東和薬品 | 2025年3月期 第1四半期決算短信［日本基準］（連結） |
| 20240808 | 15:00 | 東和薬品 | 2025年3月期 第1四半期決算補足説明資料 |
| 20240718 | 15:00 | 東和薬品 | 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 |
| 20240625 | 15:00 | 東和薬品 | 役員人事に関するお知らせ |
| 20240625 | 15:00 | 東和薬品 | 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 |
| 20240625 | 15:00 | 東和薬品 | 親会社等の決算内容に関するお知らせ |
| 20240625 | 15:00 | 東和薬品 | 支配株主等に関する事項について |
| 20240610 | 15:00 | 東和薬品 | 第6期 中期経営計画 2024-2026「PROACTIVE III」の策定に関するお知らせ |
| 20240522 | 15:00 | 東和薬品 | 役員人事に関するお知らせ |
| 20240322 | 15:00 | 東和薬品 | 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 |
| 20240228 | 15:00 | 東和薬品 | 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 |
| 20240213 | 15:00 | 東和薬品 | 業績予想の修正に関するお知らせ |
| 20240213 | 15:00 | 東和薬品 | 2024年3月期 第3四半期決算短信［日本基準］（連結） |
| 20240213 | 15:00 | 東和薬品 | 2024年3月期 第3四半期決算補足説明資料 |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4553 | 1 | 東和薬品 | 2024-12-22 08:20:16 |
| 4553 | 2 | 2024年11月28日株主・投資家の皆様へ「東和薬品 統合報告書 2024」を発行致しました。 | 2024-12-13 20:30:56 |
| 4553 | 2 | 2024年11月28日株主・投資家の皆様へ「東和薬品 統合報告書 2024」を発行致しました。 | 2024-11-28 20:30:51 |
| 4553 | 2 | 2024年11月13日株主・投資家の皆様へ第69期 半期報告書を掲載致しました。 | 2024-11-13 18:30:27 |
| 4553 | 2 | 2024年11月12日株主・投資家の皆様へ2025年3月期 第2四半期（中間期）決算補足説明資料 | 2024-11-12 18:30:22 |
| 4553 | 2 | 2024年08月08日株主・投資家の皆様へ 2025年3月期 第1四半期決算補足説明資料 | 2024-08-20 21:34:20 |
| 4553 | 2 | 2024年07月10日株主・投資家の皆様へ訂正報告書を掲載致しました。 | 2024-07-11 04:29:54 |
| 4553 | 2 | 2024年06月26日株主・投資家の皆様へ第68期 有価証券報告書を掲載致しました。 | 2024-06-26 10:56:10 |
| 4553 | 2 | 2024年06月25日株主・投資家の皆様へ支配株主等に関する事項について | 2024-06-26 00:39:58 |
| 4553 | 2 | 2024年06月25日株主・投資家の皆様へ親会社等の決算内容に関するお知らせ | 2024-06-26 00:39:57 |