| 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 | 802 | 804 | 768 | 777 | 18,300 | -25 | 97% | 97% | 72% | ▼▼ | 98% | 96% | 99% | 89% | 107% |
| 20240726 | 792 | 792 | 774 | 779 | 16,600 | 2 | 100% | 98% | 91% | ▲ | 100% | 94% | 104% | 89% | 107% |
| 20240729 | 780 | 806 | 768 | 782 | 26,200 | 3 | 100% | 100% | 158% | ▲▲ | 97% | 90% | 106% | 90% | 108% |
| 20240730 | 780 | 786 | 749 | 759 | 19,300 | -23 | 97% | 97% | 74% | ▼ | 101% | 84% | 111% | 87% | 104% |
| 20240731 | 750 | 761 | 737 | 757 | 14,800 | -2 | 100% | 101% | 77% | ▼▼ | 97% | 88% | 110% | 87% | 104% |
| 20240801 | 755 | 755 | 717 | 732 | 19,600 | -25 | 97% | 97% | 132% | ▼▼▼ | 98% | 93% | 116% | 84% | 101% |
| 20240802 | 717 | 717 | 675 | 704 | 37,300 | -28 | 96% | 98% | 190% | ▼▼▼▼ | 85% | 101% | 127% | 81% | 100% |
| 20240805 | 652 | 694 | 554 | 554 | 65,100 | -150 | 79% | 85% | 175% | ▼▼▼▼▼ | 109% | 117% | 144% | 63% | 100% |
| 20240806 | 576 | 654 | 573 | 629 | 23,000 | 75 | 114% | 109% | 35% | ▲ | 108% | 109% | 134% | 72% | 114% |
| 20240807 | 619 | 680 | 600 | 666 | 17,400 | 37 | 106% | 108% | 76% | ▲▲ | 102% | 108% | 128% | 76% | 120% |
| 20240808 | 646 | 671 | 637 | 659 | 12,100 | -7 | 99% | 102% | 70% | ▼ | 95% | 106% | 123% | 75% | 119% |
| 20240809 | 675 | 677 | 630 | 640 | 9,200 | -19 | 97% | 95% | 76% | ▼▼ | 101% | 117% | 124% | 73% | 116% |
| 20240813 | 669 | 673 | 645 | 673 | 6,600 | 33 | 105% | 101% | 72% | ▲ | 99% | 115% | 115% | 77% | 121% |
| 20240814 | 680 | 705 | 665 | 670 | 23,300 | -3 | 100% | 99% | 353% | ▼ | 104% | 115% | 117% | 77% | 121% |
| 20240815 | 670 | 715 | 670 | 699 | 6,500 | 29 | 104% | 104% | 28% | ▲ | 99% | 108% | 108% | 80% | 126% |
| 20240816 | 724 | 724 | 699 | 718 | 7,800 | 19 | 103% | 99% | 120% | ▲▲ | 105% | 104% | 105% | 82% | 130% |
| 20240819 | 750 | 829 | 747 | 785 | 85,400 | 67 | 109% | 105% | 1095% | ▲▲▲ | 95% | 100% | 97% | 97% | 142% |
| 20240820 | 808 | 808 | 755 | 770 | 32,300 | -15 | 98% | 95% | 38% | ▼ | 101% | 109% | 103% | 95% | 139% |
| 20240821 | 763 | 803 | 730 | 770 | 18,400 | 0 | 100% | 101% | 57% | -- | 101% | 107% | 97% | 96% | 139% |
| 20240822 | 775 | 797 | 760 | 779 | 7,800 | 9 | 101% | 101% | 42% | ▲ | 102% | 101% | 97% | 99% | 141% |
| 20240823 | 770 | 785 | 727 | 783 | 29,400 | 4 | 101% | 102% | 377% | ▲▲ | 100% | 97% | 94% | 100% | 141% |
| 20240826 | 804 | 825 | 785 | 808 | 30,800 | 25 | 103% | 100% | 105% | ▲▲▲ | 100% | 93% | 93% | 100% | 146% |
| 20240827 | 830 | 836 | 816 | 829 | 14,300 | 21 | 103% | 100% | 46% | ▲▲▲▲ | 95% | 95% | 94% | 100% | 150% |
| 20240828 | 821 | 821 | 776 | 776 | 19,300 | -53 | 94% | 95% | 135% | ▼ | 101% | 101% | 100% | 94% | 140% |
| 20240829 | 777 | 800 | 771 | 781 | 4,500 | 5 | 101% | 101% | 23% | ▲ | 98% | 99% | 98% | 94% | 141% |
| 20240830 | 790 | 796 | 775 | 776 | 7,300 | -5 | 99% | 98% | 162% | ▼ | 98% | 97% | 101% | 94% | 140% |
| 20240902 | 777 | 784 | 760 | 760 | 9,300 | -16 | 98% | 98% | 127% | ▼▼ | 100% | 94% | 101% | 92% | 137% |
| 20240903 | 778 | 828 | 760 | 781 | 38,900 | 21 | 103% | 100% | 418% | ▲ | 102% | 97% | 102% | 94% | 124% |
| 20240904 | 769 | 806 | 751 | 785 | 17,100 | 4 | 101% | 102% | 44% | ▲▲ | 96% | 96% | 103% | 95% | 123% |
| 20240905 | 779 | 782 | 730 | 750 | 14,700 | -35 | 96% | 96% | 86% | ▼ | 97% | 100% | 109% | 90% | 117% |
| 20240906 | 750 | 759 | 720 | 729 | 7,100 | -21 | 97% | 97% | 48% | ▼▼ | 100% | 103% | 112% | 88% | 114% |
| 20240909 | 729 | 729 | 716 | 727 | 6,600 | -2 | 100% | 100% | 93% | ▼▼▼ | 103% | 101% | 112% | 88% | 109% |
| 20240910 | 727 | 749 | 726 | 749 | 2,500 | 22 | 103% | 103% | 38% | ▲ | 95% | 97% | 108% | 90% | 112% |
| 20240911 | 755 | 762 | 703 | 719 | 6,100 | -30 | 96% | 95% | 244% | ▼ | 98% | 98% | 107% | 87% | 103% |
| 20240912 | 761 | 761 | 730 | 748 | 1,500 | 29 | 104% | 98% | 25% | ▲ | 99% | 100% | 110% | 90% | 104% |
| 20240913 | 741 | 741 | 719 | 735 | 2,800 | -13 | 98% | 99% | 187% | ▼ | 97% | 102% | 110% | 89% | 102% |
| 20240917 | 737 | 737 | 712 | 712 | 3,600 | -23 | 97% | 97% | 129% | ▼▼ | 102% | 108% | 113% | 86% | 100% |
| 20240918 | 719 | 733 | 710 | 730 | 2,600 | 18 | 103% | 102% | 72% | ▲ | 102% | 106% | 111% | 88% | 103% |
| 20240919 | 731 | 767 | 713 | 744 | 11,200 | 14 | 102% | 102% | 431% | ▲▲ | 99% | 101% | 108% | 90% | 104% |
| 20240920 | 751 | 762 | 740 | 741 | 6,100 | -3 | 100% | 99% | 54% | ▼ | 101% | 103% | 109% | 89% | 104% |
| 20240924 | 745 | 770 | 745 | 755 | 7,900 | 14 | 102% | 101% | 130% | ▲ | 103% | 104% | 108% | 91% | 106% |
| 20240925 | 755 | 775 | 751 | 775 | 4,800 | 20 | 103% | 103% | 61% | ▲▲ | 97% | 102% | 103% | 93% | 109% |
| 20240926 | 775 | 775 | 750 | 751 | 7,500 | -24 | 97% | 97% | 156% | ▼ | 100% | 103% | 105% | 96% | 105% |
| 20240927 | 755 | 760 | 740 | 755 | 6,900 | 4 | 101% | 100% | 92% | ▲ | 102% | 107% | 105% | 96% | 106% |
| 20240930 | 751 | 769 | 751 | 769 | 7,900 | 14 | 102% | 102% | 114% | ▲▲ | 102% | 106% | 103% | 98% | 108% |
| 20241001 | 770 | 794 | 760 | 788 | 10,200 | 19 | 102% | 102% | 129% | ▲▲▲ | 98% | 105% | 102% | 100% | 111% |
| 20241002 | 773 | 777 | 753 | 756 | 10,200 | -32 | 96% | 98% | 100% | ▼ | 99% | 104% | 101% | 96% | 106% |
| 20241003 | 781 | 801 | 771 | 777 | 13,200 | 21 | 103% | 99% | 129% | ▲ | 102% | 103% | 100% | 99% | 109% |
| 20241004 | 788 | 808 | 788 | 801 | 10,900 | 24 | 103% | 102% | 83% | ▲▲ | 98% | 96% | 94% | 100% | 113% |
| 20241007 | 828 | 833 | 793 | 814 | 23,100 | 13 | 102% | 98% | 212% | ▲▲▲ | 100% | 98% | 0% | 100% | 114% |
| 20241008 | 803 | 818 | 789 | 806 | 7,200 | -8 | 99% | 100% | 31% | ▼ | 98% | 95% | 0% | 99% | 113% |
| 20241009 | 830 | 830 | 794 | 812 | 19,400 | 6 | 101% | 98% | 269% | ▲ | 98% | 97% | 0% | 100% | 114% |
| 20241010 | 815 | 815 | 783 | 798 | 5,600 | -14 | 98% | 98% | 29% | ▼ | 100% | 98% | 0% | 98% | 112% |
| 20241011 | 786 | 795 | 785 | 785 | 1,800 | -13 | 98% | 100% | 32% | ▼▼ | 98% | 100% | 0% | 96% | 110% |
| 20241015 | 786 | 788 | 772 | 772 | 5,100 | -13 | 98% | 98% | 283% | ▼▼▼ | 102% | 102% | 0% | 95% | 108% |
| 20241016 | 771 | 811 | 762 | 790 | 9,100 | 18 | 102% | 102% | 178% | ▲ | 97% | 99% | 0% | 97% | 111% |
| 20241017 | 792 | 792 | 771 | 772 | 3,600 | -18 | 98% | 97% | 40% | ▼ | 99% | 0% | 0% | 95% | 106% |
| 20241018 | 772 | 786 | 767 | 767 | 4,700 | -5 | 99% | 99% | 131% | ▼▼ | 99% | 0% | 0% | 94% | 104% |
| 20241021 | 793 | 799 | 772 | 787 | 8,100 | 20 | 103% | 99% | 172% | ▲ | 100% | 0% | 0% | 97% | 106% |
| 20241022 | 783 | 794 | 765 | 782 | 6,000 | -5 | 99% | 100% | 74% | ▼ | % | % | % | 96% | 104% |
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 | 0 | 132,600 | 0 | 84,400 | 0 | 48,200 |
| 2024-10-11 | 0 | 131,200 | 0 | 84,300 | 0 | 46,900 |
| 2024-10-04 | 0 | 125,800 | 0 | 77,000 | 0 | 48,800 |
| 2024-09-27 | 0 | 117,900 | 0 | 69,000 | 0 | 48,900 |
| 2024-09-20 | 0 | 114,100 | 0 | 62,300 | 0 | 51,800 |
| 2024-09-13 | 0 | 108,800 | 0 | 58,700 | 0 | 50,100 |
| 2024-09-06 | 0 | 109,300 | 0 | 59,000 | 0 | 50,300 |
| 2024-08-30 | 0 | 99,100 | 0 | 51,600 | 0 | 47,500 |
| 2024-08-23 | 1,200 | 103,200 | 1,200 | 50,100 | 0 | 53,100 |
| 2024-08-16 | 0 | 98,600 | 0 | 49,900 | 0 | 48,700 |
| 2024-08-09 | 0 | 94,500 | 0 | 45,600 | 0 | 48,900 |
| 2024-08-02 | 0 | 187,300 | 0 | 128,600 | 0 | 58,700 |
| 2024-07-26 | 0 | 186,900 | 0 | 127,400 | 0 | 59,500 |
| 2024-07-19 | 0 | 186,800 | 0 | 127,700 | 0 | 59,100 |
| 2024-07-12 | 100 | 216,400 | 100 | 131,100 | 0 | 85,300 |
| 2024-07-05 | 100 | 198,500 | 100 | 117,200 | 0 | 81,300 |
| 2024-06-28 | 100 | 209,300 | 100 | 119,100 | 0 | 90,200 |
| 2024-06-21 | 3,100 | 197,600 | 3,100 | 118,300 | 0 | 79,300 |
| 2024-06-14 | 3,100 | 197,900 | 3,100 | 113,600 | 0 | 84,300 |
| 2024-06-07 | 5,000 | 74,200 | 5,000 | 42,800 | 0 | 31,400 |
| 2024-05-31 | 7,200 | 59,800 | 7,200 | 36,200 | 0 | 23,600 |
| 2024-05-24 | 7,200 | 60,600 | 7,200 | 31,500 | 0 | 29,100 |
| 2024-05-17 | 7,200 | 77,900 | 7,200 | 34,200 | 0 | 43,700 |
| 2024-05-10 | 7,200 | 80,800 | 7,200 | 34,300 | 0 | 46,500 |
| 2024-05-02 | 7,200 | 85,400 | 7,200 | 34,300 | 0 | 51,100 |
| 2024-04-26 | 7,200 | 89,500 | 7,200 | 34,300 | 0 | 55,200 |
| 2024-04-19 | 7,200 | 104,500 | 7,200 | 19,000 | 0 | 85,500 |
| 2024-04-12 | 7,200 | 114,100 | 7,200 | 19,900 | 0 | 94,200 |
| 2024-04-05 | 7,200 | 130,200 | 7,200 | 30,100 | 0 | 100,100 |
| 2024-03-29 | 7,200 | 134,000 | 7,200 | 30,500 | 0 | 103,500 |
| 2024-03-22 | 7,200 | 149,800 | 7,200 | 42,700 | 0 | 107,100 |
| 2024-03-15 | 7,200 | 149,200 | 7,200 | 46,600 | 0 | 102,600 |
| 2024-03-08 | 7,200 | 169,100 | 7,200 | 61,200 | 0 | 107,900 |
| 2024-03-01 | 7,200 | 208,100 | 7,200 | 91,700 | 0 | 116,400 |
| 2024-02-22 | 7,200 | 196,600 | 7,200 | 80,300 | 0 | 116,300 |
| 2024-02-16 | 7,200 | 192,900 | 7,200 | 75,400 | 0 | 117,500 |
| 2024-02-09 | 9,000 | 236,000 | 9,000 | 110,900 | 0 | 125,100 |
| 2024-02-02 | 9,000 | 235,900 | 9,000 | 110,200 | 0 | 125,700 |
| 2024-01-26 | 9,000 | 223,200 | 9,000 | 96,100 | 0 | 127,100 |
| 2024-01-19 | 9,000 | 229,300 | 9,000 | 95,500 | 0 | 133,800 |
| 2024-01-12 | 9,000 | 229,100 | 9,000 | 81,200 | 0 | 147,900 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240919 | 11:00 | Ｇ－ケイファーマ | 特殊当座借越契約の締結に関するお知らせ |
| 20240814 | 15:00 | Ｇ－ケイファーマ | 2024年12月期 第２四半期（中間期）決算短信〔日本基準〕(非連結) |
| 20240814 | 15:00 | Ｇ－ケイファーマ | 2024年12月期 第2四半期（中間期）決算説明資料 |
| 20240517 | 15:00 | Ｇ－ケイファーマ | 2024年12月期第1四半期決算説明資料 |
| 20240513 | 19:00 | Ｇ－ケイファーマ | 2024年12月期 第１四半期決算短信〔日本基準〕(非連結) |
| 20240327 | 11:00 | Ｇ－ケイファーマ | 事業計画及び成長可能性に関する事項 |
| 20240222 | 15:00 | Ｇ－ケイファーマ | 資本金の額の減少（減資）並びに剰余金処分に関するお知らせ |
| 20240221 | 16:00 | Ｇ－ケイファーマ | 2023年12月期期末決算説明資料 |
| 20240214 | 15:00 | Ｇ－ケイファーマ | 2023年12月期 決算短信〔日本基準〕(非連結) |
| 20240214 | 15:00 | Ｇ－ケイファーマ | 営業外費用及び特別損失の計上並びに2023年12月期通期業績予想値と実績値の差異に関するお知らせ |
| 20240110 | 15:10 | Ｇ－ケイファーマ | タウ関連疾患モデルの製造方法の日本における特許査定のお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100TN36 | 350 | 2024-06-19 16:03 | 株式会社ケイファーマ | 伊藤忠テクノロジーベンチャーズ株式会社 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4896 | 1 | 株式会社ケイファーマ（K Pharma, Inc.）｜iPS細胞技術を活用した創薬研究と再生医療 | 2024-10-23 06:23:24 |
| 4896 | 2 | IRについてのお問い合わせ｜株式会社ケイファーマ（K Pharma, Inc.） | 2024-06-19 15:00:49 |
| 4896 | 2 | 免責事項｜株式会社ケイファーマ（K Pharma, Inc.） | 2024-06-19 15:00:47 |
| 4896 | 2 | ディスクロージャーポリシー｜株式会社ケイファーマ（K Pharma, Inc.） | 2024-06-19 15:00:45 |
| 4896 | 2 | FAQ｜株式会社ケイファーマ（K Pharma, Inc.） | 2024-06-19 15:00:44 |
| 4896 | 2 | 株価情報｜株式会社ケイファーマ（K Pharma, Inc.） | 2024-06-19 15:00:40 |
| 4896 | 2 | 適時開示情報｜株式会社ケイファーマ（K Pharma, Inc.） | 2024-06-19 15:00:36 |
| 4896 | 2 | その他IR資料｜株式会社ケイファーマ（K Pharma, Inc.） | 2024-06-19 15:00:34 |
| 4896 | 2 | 株主総会関連資料｜株式会社ケイファーマ（K Pharma, Inc.） | 2024-06-19 15:00:32 |
| 4896 | 2 | 有価証券報告書等法定開示資料｜株式会社ケイファーマ（K Pharma, Inc.） | 2024-06-19 15:00:30 |