| 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 | 2,211 | 2,227 | 2,195 | 2,219 | 37,500 | 8 | 100% | 100% | 56% | ▲▲ | 101% | 101% | 96% | 90% | 101% |
| 20250121 | 2,229 | 2,262 | 2,226 | 2,262 | 61,500 | 43 | 102% | 101% | 164% | ▲▲▲ | 98% | 99% | 95% | 92% | 103% |
| 20250122 | 2,270 | 2,270 | 2,219 | 2,223 | 51,300 | -39 | 98% | 98% | 83% | ▼ | 99% | 100% | 95% | 91% | 101% |
| 20250123 | 2,246 | 2,246 | 2,208 | 2,231 | 77,400 | 8 | 100% | 99% | 151% | ▲ | 100% | 100% | 93% | 91% | 102% |
| 20250124 | 2,243 | 2,274 | 2,236 | 2,249 | 64,300 | 18 | 101% | 100% | 83% | ▲▲ | 99% | 99% | 93% | 92% | 102% |
| 20250127 | 2,272 | 2,272 | 2,243 | 2,254 | 26,100 | 5 | 100% | 99% | 41% | ▲▲▲ | 99% | 99% | 93% | 92% | 103% |
| 20250128 | 2,270 | 2,272 | 2,252 | 2,252 | 31,700 | -2 | 100% | 99% | 121% | ▼ | 98% | 95% | 93% | 92% | 102% |
| 20250129 | 2,267 | 2,267 | 2,222 | 2,228 | 37,800 | -24 | 99% | 98% | 119% | ▼▼ | 101% | 97% | 95% | 91% | 101% |
| 20250130 | 2,220 | 2,240 | 2,214 | 2,240 | 63,100 | 12 | 101% | 101% | 167% | ▲ | 100% | 96% | 95% | 91% | 102% |
| 20250131 | 2,244 | 2,244 | 2,208 | 2,237 | 41,000 | -3 | 100% | 100% | 65% | ▼ | 97% | 96% | 96% | 92% | 102% |
| 20250203 | 2,222 | 2,233 | 2,152 | 2,163 | 90,000 | -74 | 97% | 97% | 220% | ▼▼ | 98% | 96% | 101% | 92% | 100% |
| 20250204 | 2,186 | 2,193 | 2,140 | 2,146 | 76,300 | -17 | 99% | 98% | 85% | ▼▼▼ | 100% | 96% | 103% | 93% | 100% |
| 20250205 | 2,155 | 2,161 | 2,129 | 2,149 | 120,400 | 3 | 100% | 100% | 158% | ▲ | 97% | 94% | 100% | 93% | 100% |
| 20250206 | 2,219 | 2,223 | 2,131 | 2,142 | 190,100 | -7 | 100% | 97% | 158% | ▼ | 100% | 99% | 106% | 94% | 100% |
| 20250207 | 2,094 | 2,113 | 2,050 | 2,096 | 137,800 | -46 | 98% | 100% | 72% | ▼▼ | 99% | 98% | 106% | 93% | 100% |
| 20250210 | 2,100 | 2,102 | 2,067 | 2,074 | 132,700 | -22 | 99% | 99% | 96% | ▼▼▼ | 100% | 99% | 109% | 92% | 100% |
| 20250212 | 2,080 | 2,085 | 2,057 | 2,076 | 69,600 | 2 | 100% | 100% | 52% | ▲ | 100% | 97% | 108% | 92% | 100% |
| 20250213 | 2,085 | 2,098 | 2,071 | 2,081 | 51,900 | 5 | 100% | 100% | 75% | ▲▲ | 98% | 97% | 108% | 92% | 100% |
| 20250214 | 2,100 | 2,100 | 2,057 | 2,067 | 62,700 | -14 | 99% | 98% | 121% | ▼ | 99% | 102% | 109% | 91% | 100% |
| 20250217 | 2,073 | 2,073 | 2,047 | 2,049 | 44,000 | -18 | 99% | 99% | 70% | ▼▼ | 99% | 103% | 111% | 91% | 100% |
| 20250218 | 2,045 | 2,045 | 2,029 | 2,030 | 60,700 | -19 | 99% | 99% | 138% | ▼▼▼ | 100% | 104% | 113% | 90% | 100% |
| 20250219 | 2,030 | 2,042 | 2,022 | 2,028 | 56,500 | -2 | 100% | 100% | 93% | ▼▼▼▼ | 99% | 105% | 113% | 90% | 100% |
| 20250220 | 2,023 | 2,039 | 1,990 | 1,994 | 135,300 | -34 | 98% | 99% | 239% | ▼▼▼▼▼ | 105% | 106% | 115% | 88% | 100% |
| 20250225 | 2,007 | 2,115 | 2,004 | 2,107 | 175,400 | 113 | 106% | 105% | 130% | ▲ | 99% | 101% | 110% | 93% | 106% |
| 20250226 | 2,115 | 2,120 | 2,068 | 2,085 | 102,700 | -22 | 99% | 99% | 59% | ▼ | 103% | 106% | 113% | 93% | 105% |
| 20250227 | 2,067 | 2,125 | 2,063 | 2,119 | 84,200 | 34 | 102% | 103% | 82% | ▲ | 99% | 104% | 110% | 94% | 106% |
| 20250228 | 2,126 | 2,133 | 2,100 | 2,111 | 144,100 | -8 | 100% | 99% | 171% | ▼ | 100% | 104% | 110% | 94% | 106% |
| 20250303 | 2,129 | 2,159 | 2,123 | 2,137 | 129,500 | 26 | 101% | 100% | 90% | ▲ | 100% | 103% | 109% | 95% | 107% |
| 20250304 | 2,147 | 2,156 | 2,111 | 2,144 | 108,000 | 7 | 100% | 100% | 83% | ▲▲ | 102% | 101% | 108% | 96% | 108% |
| 20250305 | 2,163 | 2,208 | 2,141 | 2,199 | 121,700 | 55 | 103% | 102% | 113% | ▲▲▲ | 100% | 102% | 106% | 100% | 110% |
| 20250306 | 2,210 | 2,227 | 2,205 | 2,217 | 81,100 | 18 | 101% | 100% | 67% | ▲▲▲▲ | 99% | 102% | 106% | 100% | 111% |
| 20250307 | 2,219 | 2,226 | 2,186 | 2,206 | 88,200 | -11 | 100% | 99% | 109% | ▼ | 99% | 102% | 106% | 100% | 111% |
| 20250310 | 2,216 | 2,220 | 2,166 | 2,183 | 113,500 | -23 | 99% | 99% | 129% | ▼▼ | 100% | 103% | 107% | 98% | 109% |
| 20250311 | 2,195 | 2,208 | 2,167 | 2,192 | 66,300 | 9 | 100% | 100% | 58% | ▲ | 102% | 102% | 106% | 99% | 110% |
| 20250312 | 2,208 | 2,257 | 2,193 | 2,247 | 127,300 | 55 | 103% | 102% | 192% | ▲▲ | 101% | 101% | 103% | 100% | 113% |
| 20250313 | 2,241 | 2,267 | 2,234 | 2,260 | 76,300 | 13 | 101% | 101% | 60% | ▲▲▲ | 99% | 101% | 102% | 100% | 113% |
| 20250314 | 2,256 | 2,265 | 2,235 | 2,235 | 63,400 | -25 | 99% | 99% | 83% | ▼ | 101% | 103% | 103% | 99% | 112% |
| 20250317 | 2,236 | 2,261 | 2,235 | 2,257 | 52,400 | 22 | 101% | 101% | 83% | ▲ | 100% | 102% | 100% | 100% | 113% |
| 20250318 | 2,258 | 2,272 | 2,245 | 2,253 | 45,100 | -4 | 100% | 100% | 86% | ▼ | 101% | 103% | 101% | 100% | 113% |
| 20250319 | 2,252 | 2,289 | 2,252 | 2,268 | 47,200 | 15 | 101% | 101% | 105% | ▲ | 101% | 103% | 101% | 100% | 114% |
| 20250321 | 2,271 | 2,298 | 2,271 | 2,285 | 89,300 | 17 | 101% | 101% | 189% | ▲▲ | 99% | 101% | 100% | 100% | 115% |
| 20250324 | 2,313 | 2,319 | 2,277 | 2,300 | 122,100 | 15 | 101% | 99% | 137% | ▲▲▲ | 100% | 100% | 99% | 100% | 115% |
| 20250325 | 2,317 | 2,317 | 2,263 | 2,306 | 64,100 | 6 | 100% | 100% | 52% | ▲▲▲▲ | 100% | 99% | 99% | 100% | 111% |
| 20250326 | 2,319 | 2,342 | 2,306 | 2,318 | 121,500 | 12 | 101% | 100% | 190% | ▲▲▲▲▲ | 102% | 100% | 100% | 100% | 111% |
| 20250327 | 2,295 | 2,374 | 2,288 | 2,346 | 212,300 | 28 | 101% | 102% | 175% | ▲▲▲▲▲▲ | 99% | 97% | 98% | 100% | 111% |
| 20250328 | 2,341 | 2,341 | 2,310 | 2,316 | 118,000 | -30 | 99% | 99% | 56% | ▼ | 99% | 99% | 101% | 99% | 110% |
| 20250331 | 2,281 | 2,292 | 2,249 | 2,257 | 106,500 | -59 | 97% | 99% | 90% | ▼▼ | 102% | 99% | 102% | 96% | 106% |
| 20250401 | 2,262 | 2,325 | 2,262 | 2,297 | 87,900 | 40 | 102% | 102% | 83% | ▲ | 99% | 96% | 101% | 98% | 107% |
| 20250402 | 2,279 | 2,294 | 2,249 | 2,258 | 55,100 | -39 | 98% | 99% | 63% | ▼ | 102% | 101% | 104% | 96% | 103% |
| 20250403 | 2,223 | 2,269 | 2,220 | 2,269 | 87,300 | 11 | 100% | 102% | 158% | ▲ | 98% | 98% | 0% | 97% | 104% |
| 20250404 | 2,279 | 2,279 | 2,194 | 2,229 | 89,600 | -40 | 98% | 98% | 103% | ▼ | 102% | 104% | 0% | 95% | 102% |
| 20250408 | 2,151 | 2,200 | 2,122 | 2,196 | 86,600 | -33 | 99% | 102% | 97% | ▼▼ | 97% | 103% | 0% | 94% | 101% |
| 20250409 | 2,192 | 2,192 | 2,115 | 2,133 | 100,500 | -63 | 97% | 97% | 116% | ▼▼▼ | 100% | 101% | 0% | 91% | 100% |
| 20250410 | 2,233 | 2,249 | 2,188 | 2,242 | 84,400 | 109 | 105% | 100% | 84% | ▲ | 99% | 103% | 0% | 96% | 105% |
| 20250411 | 2,205 | 2,213 | 2,160 | 2,184 | 69,500 | -58 | 97% | 99% | 82% | ▼ | 101% | 103% | 0% | 93% | 102% |
| 20250414 | 2,228 | 2,255 | 2,214 | 2,247 | 45,000 | 63 | 103% | 101% | 65% | ▲ | 99% | 102% | 0% | 96% | 105% |
| 20250415 | 2,255 | 2,260 | 2,222 | 2,233 | 43,200 | -14 | 99% | 99% | 96% | ▼ | 101% | 0% | 0% | 95% | 105% |
| 20250416 | 2,233 | 2,264 | 2,227 | 2,264 | 37,500 | 31 | 101% | 101% | 87% | ▲ | 100% | 0% | 0% | 97% | 106% |
| 20250417 | 2,263 | 2,266 | 2,239 | 2,252 | 28,600 | -12 | 99% | 100% | 76% | ▼ | 101% | 0% | 0% | 96% | 106% |
| 20250418 | 2,279 | 2,309 | 2,271 | 2,304 | 47,800 | 52 | 102% | 101% | 167% | ▲ | % | % | % | 98% | 108% |
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 | 1,100 | 20,900 | 500 | 4,400 | 600 | 16,500 |
| 2025-04-04 | 3,200 | 22,700 | 900 | 6,800 | 2,300 | 15,900 |
| 2025-03-28 | 12,700 | 14,400 | 5,500 | 5,700 | 7,200 | 8,700 |
| 2025-03-21 | 110,500 | 24,000 | 103,200 | 6,300 | 7,300 | 17,700 |
| 2025-03-14 | 62,900 | 25,600 | 57,900 | 7,000 | 5,000 | 18,600 |
| 2025-03-07 | 32,700 | 34,800 | 28,200 | 9,200 | 4,500 | 25,600 |
| 2025-02-28 | 11,200 | 50,800 | 8,100 | 12,500 | 3,100 | 38,300 |
| 2025-02-21 | 4,400 | 66,700 | 1,200 | 11,700 | 3,200 | 55,000 |
| 2025-02-14 | 1,600 | 51,400 | 700 | 9,800 | 900 | 41,600 |
| 2025-02-07 | 2,800 | 47,900 | 600 | 9,900 | 2,200 | 38,000 |
| 2025-01-31 | 2,300 | 26,500 | 400 | 5,600 | 1,900 | 20,900 |
| 2025-01-24 | 2,600 | 23,500 | 400 | 5,400 | 2,200 | 18,100 |
| 2025-01-17 | 1,400 | 24,800 | 400 | 7,700 | 1,000 | 17,100 |
| 2025-01-10 | 11,000 | 23,100 | 8,500 | 5,600 | 2,500 | 17,500 |
| 2024-12-27 | 18,600 | 12,800 | 8,600 | 3,500 | 10,000 | 9,300 |
| 2024-12-20 | 19,800 | 14,700 | 8,600 | 5,000 | 11,200 | 9,700 |
| 2024-12-13 | 19,200 | 30,900 | 8,800 | 23,200 | 10,400 | 7,700 |
| 2024-12-06 | 17,600 | 32,000 | 8,700 | 23,100 | 8,900 | 8,900 |
| 2024-11-29 | 18,700 | 45,300 | 10,800 | 30,700 | 7,900 | 14,600 |
| 2024-11-22 | 13,900 | 49,900 | 8,600 | 28,400 | 5,300 | 21,500 |
| 2024-11-15 | 13,800 | 46,100 | 8,500 | 23,900 | 5,300 | 22,200 |
| 2024-11-08 | 15,100 | 47,900 | 8,500 | 25,500 | 6,600 | 22,400 |
| 2024-11-01 | 15,500 | 15,100 | 9,400 | 5,300 | 6,100 | 9,800 |
| 2024-10-25 | 14,000 | 12,900 | 9,400 | 4,900 | 4,600 | 8,000 |
| 2024-10-18 | 14,900 | 17,700 | 9,500 | 6,300 | 5,400 | 11,400 |
| 2024-10-11 | 15,800 | 23,100 | 9,900 | 9,200 | 5,900 | 13,900 |
| 2024-10-04 | 16,800 | 20,400 | 11,500 | 9,200 | 5,300 | 11,200 |
| 2024-09-27 | 24,200 | 18,600 | 18,300 | 7,800 | 5,900 | 10,800 |
| 2024-09-20 | 176,600 | 19,900 | 173,800 | 7,300 | 2,800 | 12,600 |
| 2024-09-13 | 90,900 | 16,300 | 89,800 | 7,400 | 1,100 | 8,900 |
| 2024-09-06 | 54,000 | 13,500 | 52,100 | 5,200 | 1,900 | 8,300 |
| 2024-08-30 | 18,500 | 15,700 | 15,800 | 5,500 | 2,700 | 10,200 |
| 2024-08-23 | 6,300 | 11,000 | 3,600 | 4,100 | 2,700 | 6,900 |
| 2024-08-16 | 4,500 | 27,800 | 2,300 | 7,500 | 2,200 | 20,300 |
| 2024-08-09 | 3,600 | 29,800 | 2,000 | 7,500 | 1,600 | 22,300 |
| 2024-08-02 | 3,200 | 36,400 | 1,700 | 12,300 | 1,500 | 24,100 |
| 2024-07-26 | 3,600 | 34,500 | 1,400 | 12,500 | 2,200 | 22,000 |
| 2024-07-19 | 2,200 | 36,000 | 1,300 | 13,000 | 900 | 23,000 |
| 2024-07-12 | 3,400 | 37,700 | 1,100 | 14,600 | 2,300 | 23,100 |
| 2024-07-05 | 1,400 | 38,000 | 1,100 | 13,800 | 300 | 24,200 |
| 2024-06-28 | 1,900 | 43,000 | 1,200 | 14,800 | 700 | 28,200 |
| 2024-06-21 | 1,600 | 44,100 | 1,200 | 15,100 | 400 | 29,000 |
| 2024-06-14 | 2,100 | 45,300 | 1,200 | 15,100 | 900 | 30,200 |
| 2024-06-07 | 2,400 | 51,900 | 1,200 | 15,700 | 1,200 | 36,200 |
| 2024-05-31 | 2,800 | 58,800 | 1,300 | 19,500 | 1,500 | 39,300 |
| 2024-05-24 | 3,100 | 64,100 | 1,300 | 23,500 | 1,800 | 40,600 |
| 2024-05-17 | 3,500 | 59,300 | 1,300 | 21,500 | 2,200 | 37,800 |
| 2024-05-10 | 4,300 | 64,400 | 1,300 | 22,800 | 3,000 | 41,600 |
| 2024-05-02 | 4,700 | 48,700 | 1,300 | 17,500 | 3,400 | 31,200 |
| 2024-04-26 | 2,200 | 50,200 | 1,300 | 18,300 | 900 | 31,900 |
| 2024-04-19 | 2,700 | 52,900 | 1,300 | 18,000 | 1,400 | 34,900 |
| 2024-04-12 | 3,300 | 48,600 | 1,500 | 18,100 | 1,800 | 30,500 |
| 2024-04-05 | 4,800 | 52,300 | 1,600 | 18,100 | 3,200 | 34,200 |
| 2024-03-29 | 16,500 | 58,500 | 13,800 | 25,600 | 2,700 | 32,900 |
| 2024-03-22 | 117,100 | 65,800 | 108,800 | 22,500 | 8,300 | 43,300 |
| 2024-03-15 | 61,200 | 74,000 | 54,700 | 22,300 | 6,500 | 51,700 |
| 2024-03-08 | 30,700 | 82,600 | 29,200 | 24,400 | 1,500 | 58,200 |
| 2024-03-01 | 19,500 | 77,800 | 18,100 | 22,000 | 1,400 | 55,800 |
| 2024-02-22 | 13,900 | 82,800 | 12,000 | 25,200 | 1,900 | 57,600 |
| 2024-02-16 | 15,700 | 91,800 | 11,800 | 28,200 | 3,900 | 63,600 |
| 2024-02-09 | 17,800 | 101,800 | 12,100 | 32,600 | 5,700 | 69,200 |
| 2024-02-02 | 20,300 | 125,900 | 12,000 | 16,700 | 8,300 | 109,200 |
| 2024-01-26 | 15,300 | 94,100 | 13,500 | 9,500 | 1,800 | 84,600 |
| 2024-01-19 | 14,700 | 92,500 | 13,200 | 9,300 | 1,500 | 83,200 |
| 2024-01-12 | 14,400 | 96,400 | 13,200 | 12,600 | 1,200 | 83,800 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250205 | 16:00 | ゼリア新薬 | 2025年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20250114 | 16:30 | ゼリア新薬 | 株主優待品の変更（拡充）に関するお知らせ |
| 20241106 | 16:00 | ゼリア新薬 | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241105 | 11:00 | ゼリア新薬 | 業績予想の修正に関するお知らせ |
| 20241009 | 16:00 | ゼリア新薬 | 執行役員の担当変更に関するお知らせ |
| 20240801 | 16:00 | ゼリア新薬 | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240613 | 16:00 | ゼリア新薬 | 完全子会社の吸収合併（簡易合併・略式合併）に関するお知らせ |
| 20240604 | 12:00 | ゼリア新薬 | 上場維持基準への適合に関するお知らせ |
| 20240509 | 16:00 | ゼリア新薬 | 2024年3月期 決算短信〔日本基準〕（連結） |
| 20240509 | 16:00 | ゼリア新薬 | 役員人事に関するお知らせ |
| 20240308 | 16:15 | ゼリア新薬 | 組織改定および役員人事に関するお知らせ |
| 20240201 | 16:00 | ゼリア新薬 | 2024年3月期第3四半期決算短信〔日本基準〕（連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4559 | 1 | ゼリア新薬工業 | 2025-04-20 00:23:18 |
| 4559 | 2 | 2025年02月05日株式・投資家向け2025年3月期第3四半期決算短信 | 2025-02-05 19:30:04 |
| 4559 | 2 | 2025年01月14日株式・投資家向け 株主優待品の変更（拡充）に関するお知らせ | 2025-01-15 03:30:48 |
| 4559 | 2 | 2024年05月09日株式・投資家向け2024年3月期決算短信 | 2025-01-07 17:30:34 |
| 4559 | 2 | 2024年08月01日株式・投資家向け2025年3月期第1四半期決算短信 | 2025-01-07 17:30:33 |
| 4559 | 2 | 2024年11月06日株式・投資家向け2025年3月期第2四半期決算短信 | 2025-01-07 17:30:32 |
| 4559 | 2 | 第68回定時株主総会における新型コロナウイルス感染症への対応についてのご案内 | 2024-06-21 15:47:43 |
| 4559 | 2 | 【4559】ゼリア新薬工業の株主優待情報 | 株主優待情報コンテンツ『知って得する株主優待』 | 2024-06-21 15:28:51 |
| 4559 | 2 | IRトピックス（2000年以前） | 株主・投資家の皆様 | ゼリア新薬工業 | 2024-06-18 13:40:08 |
| 4559 | 2 | IRトピックス（2001～2005年） | 株主・投資家の皆様 | ゼリア新薬工業 | 2024-06-18 13:40:07 |