| 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 | 2,253 | 2,261 | 2,230 | 2,230 | 119,800 | -17 | 99% | 99% | 90% | ▼ | 100% | 102% | 106% | 96% | 102% |
| 20240925 | 2,228 | 2,244 | 2,220 | 2,236 | 108,900 | 6 | 100% | 100% | 91% | ▲ | 101% | 102% | 105% | 97% | 102% |
| 20240926 | 2,241 | 2,273 | 2,236 | 2,263 | 250,500 | 27 | 101% | 101% | 230% | ▲▲ | 101% | 104% | 106% | 98% | 103% |
| 20240927 | 2,228 | 2,268 | 2,218 | 2,256 | 82,600 | -7 | 100% | 101% | 33% | ▼ | 102% | 104% | 106% | 98% | 103% |
| 20240930 | 2,228 | 2,271 | 2,222 | 2,270 | 85,800 | 14 | 101% | 102% | 104% | ▲ | 101% | 104% | 105% | 98% | 104% |
| 20241001 | 2,253 | 2,283 | 2,240 | 2,283 | 54,000 | 13 | 101% | 101% | 63% | ▲▲ | 100% | 103% | 103% | 100% | 104% |
| 20241002 | 2,284 | 2,310 | 2,264 | 2,275 | 71,600 | -8 | 100% | 100% | 133% | ▼ | 100% | 101% | 102% | 100% | 104% |
| 20241003 | 2,310 | 2,314 | 2,292 | 2,307 | 52,300 | 32 | 101% | 100% | 73% | ▲ | 100% | 102% | 101% | 100% | 105% |
| 20241004 | 2,314 | 2,338 | 2,314 | 2,324 | 61,600 | 17 | 101% | 100% | 118% | ▲▲ | 100% | 101% | 101% | 100% | 106% |
| 20241007 | 2,340 | 2,354 | 2,322 | 2,338 | 60,800 | 14 | 101% | 100% | 99% | ▲▲▲ | 101% | 101% | 102% | 100% | 107% |
| 20241008 | 2,323 | 2,348 | 2,314 | 2,342 | 60,200 | 4 | 100% | 101% | 99% | ▲▲▲▲ | 99% | 100% | 101% | 100% | 107% |
| 20241009 | 2,350 | 2,360 | 2,331 | 2,337 | 55,900 | -5 | 100% | 99% | 93% | ▼ | 100% | 100% | 101% | 100% | 107% |
| 20241010 | 2,350 | 2,357 | 2,331 | 2,357 | 34,300 | 20 | 101% | 100% | 61% | ▲ | 99% | 99% | 101% | 100% | 107% |
| 20241011 | 2,360 | 2,361 | 2,329 | 2,339 | 49,300 | -18 | 99% | 99% | 144% | ▼ | 100% | 100% | 101% | 99% | 107% |
| 20241015 | 2,357 | 2,357 | 2,335 | 2,350 | 44,500 | 11 | 100% | 100% | 90% | ▲ | 101% | 99% | 101% | 100% | 107% |
| 20241016 | 2,340 | 2,369 | 2,337 | 2,355 | 47,700 | 5 | 100% | 101% | 107% | ▲▲ | 99% | 98% | 101% | 100% | 106% |
| 20241017 | 2,360 | 2,369 | 2,321 | 2,325 | 38,400 | -30 | 99% | 99% | 81% | ▼ | 101% | 99% | 102% | 99% | 105% |
| 20241018 | 2,333 | 2,354 | 2,326 | 2,348 | 32,500 | 23 | 101% | 101% | 85% | ▲ | 99% | 98% | 101% | 100% | 106% |
| 20241021 | 2,360 | 2,360 | 2,326 | 2,326 | 27,800 | -22 | 99% | 99% | 86% | ▼ | 99% | 99% | 102% | 99% | 104% |
| 20241022 | 2,326 | 2,337 | 2,311 | 2,311 | 39,200 | -15 | 99% | 99% | 141% | ▼▼ | 100% | 101% | 98% | 98% | 104% |
| 20241023 | 2,305 | 2,326 | 2,303 | 2,312 | 36,500 | 1 | 100% | 100% | 93% | ▲ | 101% | 101% | 98% | 98% | 103% |
| 20241024 | 2,302 | 2,323 | 2,292 | 2,314 | 37,500 | 2 | 100% | 101% | 103% | ▲▲ | 99% | 100% | 97% | 98% | 103% |
| 20241025 | 2,319 | 2,319 | 2,276 | 2,288 | 39,600 | -26 | 99% | 99% | 106% | ▼ | 101% | 102% | 99% | 97% | 101% |
| 20241028 | 2,288 | 2,318 | 2,287 | 2,308 | 31,600 | 20 | 101% | 101% | 80% | ▲ | 101% | 103% | 98% | 98% | 102% |
| 20241029 | 2,308 | 2,339 | 2,300 | 2,322 | 50,300 | 14 | 101% | 101% | 159% | ▲▲ | 99% | 101% | 96% | 99% | 102% |
| 20241030 | 2,343 | 2,347 | 2,316 | 2,326 | 283,300 | 4 | 100% | 99% | 563% | ▲▲▲ | 100% | 101% | 98% | 99% | 102% |
| 20241031 | 2,341 | 2,360 | 2,313 | 2,330 | 77,300 | 4 | 100% | 100% | 27% | ▲▲▲▲ | 100% | 97% | 100% | 99% | 102% |
| 20241101 | 2,315 | 2,330 | 2,294 | 2,304 | 44,300 | -26 | 99% | 100% | 57% | ▼ | 103% | 96% | 100% | 98% | 101% |
| 20241105 | 2,315 | 2,411 | 2,297 | 2,375 | 209,900 | 71 | 103% | 103% | 474% | ▲ | 100% | 94% | 100% | 100% | 104% |
| 20241106 | 2,372 | 2,397 | 2,348 | 2,372 | 95,200 | -3 | 100% | 100% | 45% | ▼ | 101% | 101% | 106% | 100% | 104% |
| 20241107 | 2,239 | 2,298 | 2,221 | 2,255 | 229,100 | -117 | 95% | 101% | 241% | ▼▼ | 97% | 99% | 104% | 95% | 100% |
| 20241108 | 2,274 | 2,279 | 2,204 | 2,217 | 91,700 | -38 | 98% | 97% | 40% | ▼▼▼ | 100% | 101% | 108% | 93% | 100% |
| 20241111 | 2,217 | 2,230 | 2,203 | 2,221 | 46,000 | 4 | 100% | 100% | 50% | ▲ | 100% | 100% | 109% | 94% | 100% |
| 20241112 | 2,229 | 2,258 | 2,229 | 2,240 | 54,900 | 19 | 101% | 100% | 119% | ▲▲ | 101% | 99% | 109% | 94% | 101% |
| 20241113 | 2,236 | 2,271 | 2,230 | 2,260 | 61,100 | 20 | 101% | 101% | 111% | ▲▲▲ | 99% | 98% | 108% | 95% | 102% |
| 20241114 | 2,260 | 2,265 | 2,231 | 2,231 | 37,800 | -29 | 99% | 99% | 62% | ▼ | 99% | 98% | 108% | 94% | 101% |
| 20241115 | 2,256 | 2,256 | 2,220 | 2,229 | 26,600 | -2 | 100% | 99% | 70% | ▼▼ | 101% | 102% | 111% | 94% | 101% |
| 20241118 | 2,203 | 2,236 | 2,203 | 2,216 | 27,600 | -13 | 99% | 101% | 104% | ▼▼▼ | 100% | 101% | 111% | 93% | 100% |
| 20241119 | 2,226 | 2,227 | 2,210 | 2,216 | 23,100 | 0 | 100% | 100% | 84% | -- | 100% | 102% | 111% | 93% | 100% |
| 20241120 | 2,222 | 2,236 | 2,215 | 2,216 | 29,900 | 0 | 100% | 100% | 129% | -- | 99% | 101% | 110% | 93% | 100% |
| 20241121 | 2,238 | 2,247 | 2,221 | 2,221 | 24,500 | 5 | 100% | 99% | 82% | ▲ | 100% | 102% | 110% | 94% | 100% |
| 20241122 | 2,239 | 2,252 | 2,222 | 2,244 | 37,100 | 23 | 101% | 100% | 151% | ▲▲ | 99% | 102% | 109% | 94% | 101% |
| 20241125 | 2,270 | 2,274 | 2,241 | 2,241 | 60,800 | -3 | 100% | 99% | 164% | ▼ | 101% | 104% | 110% | 94% | 101% |
| 20241126 | 2,241 | 2,260 | 2,234 | 2,257 | 34,900 | 16 | 101% | 101% | 57% | ▲ | 99% | 105% | 110% | 95% | 102% |
| 20241127 | 2,251 | 2,262 | 2,225 | 2,238 | 31,700 | -19 | 99% | 99% | 91% | ▼ | 102% | 105% | 109% | 94% | 101% |
| 20241128 | 2,257 | 2,292 | 2,254 | 2,292 | 43,200 | 54 | 102% | 102% | 136% | ▲ | 101% | 102% | 107% | 97% | 103% |
| 20241129 | 2,308 | 2,339 | 2,297 | 2,325 | 70,300 | 33 | 101% | 101% | 163% | ▲▲ | 99% | 102% | 105% | 98% | 105% |
| 20241202 | 2,350 | 2,350 | 2,288 | 2,323 | 48,100 | -2 | 100% | 99% | 68% | ▼ | 102% | 105% | 105% | 98% | 105% |
| 20241203 | 2,330 | 2,383 | 2,315 | 2,374 | 58,300 | 51 | 102% | 102% | 121% | ▲ | 99% | 103% | 104% | 100% | 107% |
| 20241204 | 2,362 | 2,368 | 2,323 | 2,343 | 38,800 | -31 | 99% | 99% | 67% | ▼ | 101% | 104% | 104% | 99% | 106% |
| 20241205 | 2,343 | 2,364 | 2,329 | 2,356 | 30,500 | 13 | 101% | 101% | 79% | ▲ | 101% | 103% | 102% | 99% | 106% |
| 20241206 | 2,362 | 2,396 | 2,362 | 2,396 | 54,100 | 40 | 102% | 101% | 177% | ▲▲ | 101% | 102% | 0% | 100% | 108% |
| 20241209 | 2,405 | 2,448 | 2,395 | 2,435 | 87,400 | 39 | 102% | 101% | 162% | ▲▲▲ | 99% | 100% | 0% | 100% | 110% |
| 20241210 | 2,457 | 2,479 | 2,420 | 2,424 | 57,700 | -11 | 100% | 99% | 66% | ▼ | 100% | 102% | 0% | 100% | 109% |
| 20241211 | 2,424 | 2,443 | 2,401 | 2,426 | 33,800 | 2 | 100% | 100% | 59% | ▲ | 100% | 101% | 0% | 100% | 109% |
| 20241212 | 2,440 | 2,444 | 2,410 | 2,435 | 39,600 | 9 | 100% | 100% | 117% | ▲▲ | 102% | 102% | 0% | 100% | 110% |
| 20241213 | 2,400 | 2,455 | 2,400 | 2,451 | 66,400 | 16 | 101% | 102% | 168% | ▲▲▲ | 101% | 100% | 0% | 100% | 111% |
| 20241216 | 2,450 | 2,473 | 2,426 | 2,467 | 28,400 | 16 | 101% | 101% | 43% | ▲▲▲▲ | 99% | 97% | 0% | 100% | 111% |
| 20241217 | 2,473 | 2,505 | 2,452 | 2,455 | 60,400 | -12 | 100% | 99% | 213% | ▼ | 98% | 0% | 0% | 100% | 111% |
| 20241218 | 2,466 | 2,485 | 2,404 | 2,407 | 53,400 | -48 | 98% | 98% | 88% | ▼▼ | 103% | 0% | 0% | 98% | 108% |
| 20241219 | 2,378 | 2,455 | 2,372 | 2,446 | 37,200 | 39 | 102% | 103% | 70% | ▲ | 99% | 0% | 0% | 99% | 109% |
| 20241220 | 2,432 | 2,452 | 2,406 | 2,406 | 85,000 | -40 | 98% | 99% | 228% | ▼ | % | % | % | 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 |
|---|---|---|---|---|---|---|
| 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 |
|---|---|---|---|
| 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 | 2024-12-22 08:20:21 |
| 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 |
| 4559 | 2 | IRトピックス（2006～2010年） | 株主・投資家の皆様 | ゼリア新薬工業 | 2024-06-18 13:40:06 |
| 4559 | 2 | IRトピックス（2011～2015年） | 株主・投資家の皆様 | ゼリア新薬工業 | 2024-06-18 13:40:05 |
| 4559 | 2 | IRトピックス | 株主・投資家の皆様 | ゼリア新薬工業 | 2024-06-18 13:40:04 |
| 4559 | 2 | 株主総会招集通知 | 株主・投資家の皆様 | ゼリア新薬工業 | 2024-06-18 13:40:03 |
| 4559 | 2 | 決算公告 | 株主・投資家の皆様 | ゼリア新薬工業 | 2024-06-18 13:40:02 |