| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 5,854 | 5,900 | 5,787 | 5,796 | 3,640,800 | -146 | 98% | 99% | 128% | ▼ | 101% | 109% | 106% | 95% | 107% |
| 20240726 | 5,623 | 5,728 | 5,572 | 5,658 | 4,739,900 | -138 | 98% | 101% | 130% | ▼▼ | 103% | 102% | 105% | 93% | 104% |
| 20240729 | 5,678 | 5,851 | 5,662 | 5,824 | 2,812,400 | 166 | 103% | 103% | 59% | ▲ | 101% | 95% | 104% | 96% | 107% |
| 20240730 | 5,754 | 5,849 | 5,738 | 5,831 | 3,157,800 | 7 | 100% | 101% | 112% | ▲▲ | 108% | 95% | 105% | 96% | 103% |
| 20240731 | 5,687 | 6,208 | 5,633 | 6,148 | 7,226,200 | 317 | 105% | 108% | 229% | ▲▲▲ | 96% | 92% | 101% | 100% | 109% |
| 20240801 | 6,060 | 6,090 | 5,745 | 5,800 | 6,443,400 | -348 | 94% | 96% | 89% | ▼ | 97% | 99% | 109% | 94% | 103% |
| 20240802 | 5,650 | 5,699 | 5,466 | 5,470 | 7,165,500 | -330 | 94% | 97% | 111% | ▼▼ | 93% | 105% | 116% | 89% | 100% |
| 20240805 | 5,267 | 5,381 | 4,790 | 4,895 | 8,274,300 | -575 | 89% | 93% | 115% | ▼▼▼ | 104% | 110% | 117% | 80% | 100% |
| 20240806 | 5,235 | 5,460 | 5,145 | 5,426 | 7,732,100 | 531 | 111% | 104% | 93% | ▲ | 103% | 106% | 113% | 88% | 111% |
| 20240807 | 5,420 | 5,731 | 5,377 | 5,605 | 7,442,200 | 179 | 103% | 103% | 96% | ▲▲ | 100% | 105% | 111% | 91% | 115% |
| 20240808 | 5,505 | 5,699 | 5,336 | 5,522 | 4,906,200 | -83 | 99% | 100% | 66% | ▼ | 97% | 106% | 109% | 90% | 113% |
| 20240809 | 5,608 | 5,609 | 5,401 | 5,458 | 6,286,200 | -64 | 99% | 97% | 128% | ▼▼ | 103% | 107% | 110% | 89% | 112% |
| 20240813 | 5,585 | 5,765 | 5,579 | 5,758 | 4,119,500 | 300 | 105% | 103% | 66% | ▲ | 99% | 101% | 106% | 94% | 118% |
| 20240814 | 5,800 | 5,809 | 5,682 | 5,764 | 3,816,800 | 6 | 100% | 99% | 93% | ▲▲ | 100% | 101% | 106% | 94% | 118% |
| 20240815 | 5,775 | 5,820 | 5,737 | 5,751 | 2,827,700 | -13 | 100% | 100% | 74% | ▼ | 102% | 100% | 104% | 94% | 117% |
| 20240816 | 5,866 | 6,008 | 5,865 | 5,963 | 3,453,100 | 212 | 104% | 102% | 122% | ▲ | 97% | 100% | 101% | 97% | 122% |
| 20240819 | 5,950 | 5,955 | 5,746 | 5,766 | 4,480,400 | -197 | 97% | 97% | 130% | ▼ | 99% | 101% | 102% | 94% | 118% |
| 20240820 | 5,898 | 5,906 | 5,760 | 5,860 | 3,645,000 | 94 | 102% | 99% | 81% | ▲ | 102% | 102% | 102% | 95% | 120% |
| 20240821 | 5,725 | 5,865 | 5,723 | 5,827 | 3,224,100 | -33 | 99% | 102% | 88% | ▼ | 101% | 103% | 100% | 95% | 119% |
| 20240822 | 5,800 | 5,952 | 5,783 | 5,857 | 3,534,500 | 30 | 101% | 101% | 110% | ▲ | 101% | 104% | 98% | 95% | 120% |
| 20240823 | 5,900 | 5,990 | 5,898 | 5,955 | 3,058,400 | 98 | 102% | 101% | 87% | ▲▲ | 100% | 105% | 99% | 97% | 122% |
| 20240826 | 5,858 | 5,888 | 5,742 | 5,844 | 2,613,000 | -111 | 98% | 100% | 85% | ▼ | 101% | 105% | 91% | 95% | 119% |
| 20240827 | 5,804 | 5,871 | 5,770 | 5,834 | 2,520,000 | -10 | 100% | 101% | 96% | ▼▼ | 100% | 101% | 87% | 95% | 119% |
| 20240828 | 5,955 | 6,065 | 5,927 | 5,980 | 3,862,200 | 146 | 103% | 100% | 153% | ▲ | 102% | 100% | 85% | 97% | 122% |
| 20240829 | 6,030 | 6,154 | 6,005 | 6,131 | 4,409,800 | 151 | 103% | 102% | 114% | ▲▲ | 98% | 94% | 82% | 100% | 125% |
| 20240830 | 6,253 | 6,257 | 6,069 | 6,108 | 6,125,200 | -23 | 100% | 98% | 139% | ▼ | 99% | 93% | 81% | 100% | 125% |
| 20240902 | 6,108 | 6,165 | 5,987 | 6,025 | 2,901,000 | -83 | 99% | 99% | 47% | ▼▼ | 101% | 97% | 83% | 98% | 123% |
| 20240903 | 5,977 | 6,025 | 5,962 | 6,016 | 2,524,800 | -9 | 100% | 101% | 87% | ▼▼▼ | 99% | 98% | 84% | 98% | 111% |
| 20240904 | 5,900 | 5,957 | 5,824 | 5,859 | 3,989,600 | -157 | 97% | 99% | 158% | ▼▼▼▼ | 98% | 91% | 85% | 96% | 107% |
| 20240905 | 5,805 | 5,832 | 5,675 | 5,703 | 4,945,800 | -156 | 97% | 98% | 124% | ▼▼▼▼▼ | 100% | 92% | 87% | 93% | 104% |
| 20240906 | 5,659 | 5,710 | 5,608 | 5,646 | 4,439,300 | -57 | 99% | 100% | 90% | ▼▼▼▼▼▼ | 103% | 91% | 87% | 92% | 103% |
| 20240909 | 5,630 | 5,833 | 5,582 | 5,774 | 5,450,400 | 128 | 102% | 103% | 123% | ▲ | 100% | 97% | 93% | 94% | 102% |
| 20240910 | 5,300 | 5,361 | 5,171 | 5,275 | 13,046,000 | -499 | 91% | 100% | 239% | ▼ | 99% | 94% | 95% | 86% | 100% |
| 20240911 | 5,275 | 5,321 | 5,165 | 5,201 | 7,703,200 | -74 | 99% | 99% | 59% | ▼▼ | 96% | 94% | 94% | 85% | 100% |
| 20240912 | 5,289 | 5,289 | 5,046 | 5,091 | 8,986,600 | -110 | 98% | 96% | 117% | ▼▼▼ | 101% | 97% | 98% | 83% | 100% |
| 20240913 | 5,090 | 5,191 | 5,076 | 5,135 | 6,971,100 | 44 | 101% | 101% | 78% | ▲ | 97% | 96% | 97% | 84% | 101% |
| 20240917 | 5,148 | 5,164 | 4,911 | 4,968 | 7,728,400 | -167 | 97% | 97% | 111% | ▼ | 98% | 95% | 100% | 81% | 100% |
| 20240918 | 4,970 | 5,050 | 4,852 | 4,895 | 5,559,100 | -73 | 99% | 98% | 72% | ▼▼ | 98% | 97% | 99% | 80% | 100% |
| 20240919 | 5,027 | 5,055 | 4,943 | 4,950 | 4,956,200 | 55 | 101% | 98% | 89% | ▲ | 98% | 97% | 99% | 81% | 101% |
| 20240920 | 5,020 | 5,039 | 4,931 | 4,944 | 7,381,000 | -6 | 100% | 98% | 149% | ▼ | 102% | 105% | 108% | 81% | 101% |
| 20240924 | 4,642 | 4,797 | 4,639 | 4,734 | 10,321,200 | -210 | 96% | 102% | 140% | ▼▼ | 101% | 101% | 107% | 77% | 100% |
| 20240925 | 4,664 | 4,746 | 4,651 | 4,709 | 6,544,000 | -25 | 99% | 101% | 63% | ▼▼▼ | 102% | 99% | 104% | 77% | 100% |
| 20240926 | 4,785 | 4,892 | 4,766 | 4,892 | 7,743,000 | 183 | 104% | 102% | 118% | ▲ | 100% | 99% | 102% | 80% | 104% |
| 20240927 | 4,884 | 4,905 | 4,744 | 4,867 | 6,166,500 | -25 | 99% | 100% | 80% | ▼ | 100% | 103% | 106% | 79% | 103% |
| 20240930 | 4,707 | 4,755 | 4,647 | 4,709 | 8,451,300 | -158 | 97% | 100% | 137% | ▼▼ | 99% | 103% | 104% | 77% | 100% |
| 20241001 | 4,770 | 4,780 | 4,690 | 4,715 | 4,103,800 | 6 | 100% | 99% | 49% | ▲ | 99% | 105% | 106% | 78% | 100% |
| 20241002 | 4,678 | 4,722 | 4,640 | 4,646 | 5,221,400 | -69 | 99% | 99% | 127% | ▼ | 102% | 104% | 105% | 77% | 100% |
| 20241003 | 4,749 | 4,867 | 4,719 | 4,836 | 5,369,800 | 190 | 104% | 102% | 103% | ▲ | 102% | 104% | 103% | 83% | 104% |
| 20241004 | 4,777 | 4,876 | 4,777 | 4,867 | 3,949,100 | 31 | 101% | 102% | 74% | ▲▲ | 99% | 101% | 99% | 84% | 105% |
| 20241007 | 4,950 | 4,958 | 4,871 | 4,897 | 4,547,700 | 30 | 101% | 99% | 115% | ▲▲▲ | 99% | 102% | 0% | 85% | 105% |
| 20241008 | 4,871 | 4,890 | 4,821 | 4,841 | 3,885,400 | -56 | 99% | 99% | 85% | ▼ | 101% | 101% | 0% | 84% | 104% |
| 20241009 | 4,895 | 4,959 | 4,890 | 4,937 | 4,410,100 | 96 | 102% | 101% | 114% | ▲ | 101% | 99% | 0% | 94% | 106% |
| 20241010 | 4,966 | 5,024 | 4,959 | 4,991 | 4,426,800 | 54 | 101% | 101% | 100% | ▲▲ | 100% | 99% | 0% | 96% | 107% |
| 20241011 | 5,005 | 5,038 | 4,963 | 4,982 | 4,754,400 | -9 | 100% | 100% | 107% | ▼ | 99% | 99% | 0% | 97% | 107% |
| 20241015 | 5,040 | 5,086 | 4,958 | 4,966 | 5,106,700 | -16 | 100% | 99% | 107% | ▼▼ | 100% | 100% | 0% | 97% | 107% |
| 20241016 | 4,903 | 4,961 | 4,860 | 4,926 | 3,532,600 | -40 | 99% | 100% | 69% | ▼▼▼ | 100% | 100% | 0% | 99% | 106% |
| 20241017 | 4,902 | 4,936 | 4,871 | 4,907 | 3,888,700 | -19 | 100% | 100% | 110% | ▼▼▼▼ | 100% | 0% | 0% | 98% | 106% |
| 20241018 | 4,978 | 4,987 | 4,932 | 4,978 | 3,047,900 | 71 | 101% | 100% | 78% | ▲ | 99% | 0% | 0% | 100% | 107% |
| 20241021 | 4,945 | 4,956 | 4,871 | 4,919 | 3,878,200 | -59 | 99% | 99% | 127% | ▼ | 99% | 0% | 0% | 99% | 106% |
| 20241022 | 4,966 | 4,977 | 4,842 | 4,899 | 4,147,000 | -20 | 100% | 99% | 107% | ▼▼ | % | % | % | 98% | 105% |
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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 80,300 | 1,631,500 | 18,600 | 340,500 | 61,700 | 1,291,000 |
| 2024-10-11 | 79,100 | 1,698,200 | 18,500 | 373,300 | 60,600 | 1,324,900 |
| 2024-10-04 | 83,900 | 1,773,300 | 19,000 | 374,100 | 64,900 | 1,399,200 |
| 2024-09-27 | 69,500 | 1,657,100 | 20,700 | 351,400 | 48,800 | 1,305,700 |
| 2024-09-20 | 99,400 | 1,348,100 | 21,300 | 239,900 | 78,100 | 1,108,200 |
| 2024-09-13 | 105,400 | 1,187,100 | 21,300 | 211,500 | 84,100 | 975,600 |
| 2024-09-06 | 117,600 | 841,500 | 29,600 | 121,500 | 88,000 | 720,000 |
| 2024-08-30 | 175,600 | 443,100 | 35,300 | 97,100 | 140,300 | 346,000 |
| 2024-08-23 | 185,100 | 425,300 | 37,100 | 82,800 | 148,000 | 342,500 |
| 2024-08-16 | 181,900 | 384,000 | 36,000 | 80,800 | 145,900 | 303,200 |
| 2024-08-09 | 143,900 | 556,000 | 32,800 | 111,400 | 111,100 | 444,600 |
| 2024-08-02 | 168,300 | 614,800 | 44,600 | 116,700 | 123,700 | 498,100 |
| 2024-07-26 | 207,000 | 544,800 | 44,000 | 119,300 | 163,000 | 425,500 |
| 2024-07-19 | 262,500 | 441,900 | 50,200 | 108,500 | 212,300 | 333,400 |
| 2024-07-12 | 295,300 | 429,200 | 50,800 | 115,400 | 244,500 | 313,800 |
| 2024-07-05 | 233,600 | 501,200 | 49,000 | 125,000 | 184,600 | 376,200 |
| 2024-06-28 | 216,600 | 645,800 | 45,700 | 150,000 | 170,900 | 495,800 |
| 2024-06-21 | 215,600 | 730,700 | 45,600 | 155,000 | 170,000 | 575,700 |
| 2024-06-14 | 249,100 | 768,400 | 48,600 | 159,400 | 200,500 | 609,000 |
| 2024-06-07 | 382,900 | 502,100 | 55,800 | 125,200 | 327,100 | 376,900 |
| 2024-05-31 | 265,200 | 510,400 | 46,600 | 137,900 | 218,600 | 372,500 |
| 2024-05-24 | 267,100 | 471,500 | 46,800 | 104,200 | 220,300 | 367,300 |
| 2024-05-17 | 303,600 | 439,600 | 47,300 | 107,300 | 256,300 | 332,300 |
| 2024-05-10 | 316,300 | 496,300 | 45,100 | 110,600 | 271,200 | 385,700 |
| 2024-05-02 | 469,900 | 579,300 | 72,900 | 131,500 | 397,000 | 447,800 |
| 2024-04-26 | 273,000 | 835,000 | 41,000 | 225,900 | 232,000 | 609,100 |
| 2024-04-19 | 199,500 | 1,192,100 | 38,900 | 261,800 | 160,600 | 930,300 |
| 2024-04-12 | 170,900 | 1,199,900 | 44,000 | 269,600 | 126,900 | 930,300 |
| 2024-04-05 | 244,400 | 975,500 | 41,100 | 258,600 | 203,300 | 716,900 |
| 2024-03-29 | 187,000 | 945,000 | 35,600 | 251,000 | 151,400 | 694,000 |
| 2024-03-22 | 252,600 | 832,800 | 47,400 | 241,100 | 205,200 | 591,700 |
| 2024-03-15 | 338,100 | 851,600 | 136,200 | 249,800 | 201,900 | 601,800 |
| 2024-03-08 | 214,100 | 854,700 | 28,600 | 227,500 | 185,500 | 627,200 |
| 2024-03-01 | 246,800 | 748,900 | 34,300 | 219,100 | 212,500 | 529,800 |
| 2024-02-22 | 265,400 | 681,800 | 29,300 | 192,400 | 236,100 | 489,400 |
| 2024-02-16 | 272,500 | 616,500 | 29,500 | 180,200 | 243,000 | 436,300 |
| 2024-02-09 | 230,000 | 841,300 | 30,400 | 292,600 | 199,600 | 548,700 |
| 2024-02-02 | 216,400 | 1,056,600 | 31,700 | 346,300 | 184,700 | 710,300 |
| 2024-01-26 | 210,000 | 1,106,400 | 29,800 | 356,500 | 180,200 | 749,900 |
| 2024-01-19 | 286,200 | 966,500 | 33,900 | 311,600 | 252,300 | 654,900 |
| 2024-01-12 | 473,600 | 853,300 | 42,400 | 320,300 | 431,200 | 533,000 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241001 | 12:00 | 第一三共 | 自己株式の取得状況に関するお知らせ |
| 20240902 | 12:00 | 第一三共 | 自己株式の取得状況に関するお知らせ |
| 20240801 | 12:00 | 第一三共 | 自己株式の取得状況に関するお知らせ |
| 20240731 | 13:00 | 第一三共 | 2025年3月期 第1四半期決算短信〔IFRS〕（連結） |
| 20240731 | 13:00 | 第一三共 | 2025年3月期 第1四半期決算補足資料 |
| 20240731 | 13:00 | 第一三共 | 2024年度 第1四半期決算説明会資料 |
| 20240716 | 15:00 | 第一三共 | 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 |
| 20240701 | 12:00 | 第一三共 | 自己株式の取得状況に関するお知らせ |
| 20240617 | 17:15 | 第一三共 | 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 |
| 20240603 | 12:00 | 第一三共 | 自己株式の取得状況に関するお知らせ |
| 20240514 | 13:00 | 第一三共 | 取締役の候補者選定に関するお知らせ |
| 20240507 | 12:00 | 第一三共 | 自己株式の取得状況に関するお知らせ |
| 20240425 | 13:00 | 第一三共 | 自己株式取得に係る事項の決定および自己株式の消却に関するお知らせ |
| 20240425 | 13:00 | 第一三共 | 2024年3月期 決算短信〔IFRS〕（連結） |
| 20240425 | 13:00 | 第一三共 | 2024年3月期 決算補足資料 |
| 20240425 | 13:00 | 第一三共 | 2023年度 決算説明会資料 |
| 20240319 | 15:00 | 第一三共 | 当社米国子会社役職員に対する信託型株式付与制度の一部変更について |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4568 | 1 | 第一三共株式会社｜イノベーションに情熱を。ひとに思いやりを。 | 2024-10-23 01:23:48 |
| 4568 | 3 | 第一三共ギャラリー - 第一三共株式会社 | 2024-06-15 12:46:18 |
| 4568 | 3 | 2022年度も引き続き、ESGインデックス「DJSI World」の構成銘柄に選定されました。 - ESG情報開示と評価 - サステナビリティ - 第一三共株式会社 | 2024-06-15 08:23:50 |
| 4568 | 3 | CDP2022気候変動 において「Aリスト」に3年連続で選定されました。 - ESG情報開示と評価 - サステナビリティ - 第一三共株式会社 | 2024-06-15 08:23:49 |
| 4568 | 3 | 第15回鈴木万平記念糖尿病国際賞および第16回糖尿病療養指導鈴木万平賞について - ESG情報開示と評価 - サステナビリティ - 第一三共株式会社 | 2024-06-15 08:23:47 |
| 4568 | 3 | 「健康経営優良法人2023 ～ホワイト500～」6年連続で認定 - ESG情報開示と評価 - サステナビリティ - 第一三共株式会社 | 2024-06-15 08:23:46 |