| 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 | 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% | 104% | 98% | 108% |
| 20241001 | 770 | 794 | 760 | 788 | 10,200 | 19 | 102% | 102% | 129% | ▲▲▲ | 98% | 105% | 103% | 100% | 111% |
| 20241002 | 773 | 777 | 753 | 756 | 10,200 | -32 | 96% | 98% | 100% | ▼ | 99% | 104% | 102% | 96% | 106% |
| 20241003 | 781 | 801 | 771 | 777 | 13,200 | 21 | 103% | 99% | 129% | ▲ | 102% | 103% | 101% | 99% | 109% |
| 20241004 | 788 | 808 | 788 | 801 | 10,900 | 24 | 103% | 102% | 83% | ▲▲ | 98% | 96% | 96% | 100% | 113% |
| 20241007 | 828 | 833 | 793 | 814 | 23,100 | 13 | 102% | 98% | 212% | ▲▲▲ | 100% | 98% | 99% | 100% | 114% |
| 20241008 | 803 | 818 | 789 | 806 | 7,200 | -8 | 99% | 100% | 31% | ▼ | 98% | 95% | 96% | 99% | 113% |
| 20241009 | 830 | 830 | 794 | 812 | 19,400 | 6 | 101% | 98% | 269% | ▲ | 98% | 97% | 98% | 100% | 114% |
| 20241010 | 815 | 815 | 783 | 798 | 5,600 | -14 | 98% | 98% | 29% | ▼ | 100% | 98% | 102% | 98% | 112% |
| 20241011 | 786 | 795 | 785 | 785 | 1,800 | -13 | 98% | 100% | 32% | ▼▼ | 98% | 100% | 102% | 96% | 110% |
| 20241015 | 786 | 788 | 772 | 772 | 5,100 | -13 | 98% | 98% | 283% | ▼▼▼ | 102% | 102% | 102% | 95% | 108% |
| 20241016 | 771 | 811 | 762 | 790 | 9,100 | 18 | 102% | 102% | 178% | ▲ | 97% | 99% | 98% | 97% | 111% |
| 20241017 | 792 | 792 | 771 | 772 | 3,600 | -18 | 98% | 97% | 40% | ▼ | 99% | 101% | 99% | 95% | 106% |
| 20241018 | 772 | 786 | 767 | 767 | 4,700 | -5 | 99% | 99% | 131% | ▼▼ | 99% | 98% | 97% | 94% | 104% |
| 20241021 | 793 | 799 | 772 | 787 | 8,100 | 20 | 103% | 99% | 172% | ▲ | 100% | 101% | 97% | 97% | 106% |
| 20241022 | 783 | 794 | 765 | 782 | 6,000 | -5 | 99% | 100% | 74% | ▼ | 100% | 102% | 95% | 96% | 104% |
| 20241023 | 780 | 810 | 778 | 780 | 12,800 | -2 | 100% | 100% | 213% | ▼▼ | 99% | 102% | 95% | 96% | 104% |
| 20241024 | 780 | 786 | 776 | 776 | 3,900 | -4 | 99% | 99% | 30% | ▼▼▼ | 98% | 101% | 96% | 95% | 103% |
| 20241025 | 776 | 776 | 761 | 761 | 3,400 | -15 | 98% | 98% | 87% | ▼▼▼▼ | 105% | 103% | 99% | 93% | 101% |
| 20241028 | 751 | 793 | 751 | 791 | 6,500 | 30 | 104% | 105% | 191% | ▲ | 100% | 96% | 93% | 97% | 105% |
| 20241029 | 795 | 799 | 779 | 798 | 8,300 | 7 | 101% | 100% | 128% | ▲▲ | 98% | 96% | 93% | 98% | 106% |
| 20241030 | 798 | 798 | 771 | 786 | 3,400 | -12 | 98% | 98% | 41% | ▼ | 99% | 96% | 95% | 97% | 104% |
| 20241031 | 786 | 786 | 774 | 776 | 1,300 | -10 | 99% | 99% | 38% | ▼▼ | 99% | 95% | 94% | 95% | 102% |
| 20241101 | 776 | 779 | 767 | 767 | 2,300 | -9 | 99% | 99% | 177% | ▼▼▼ | 100% | 97% | 95% | 94% | 101% |
| 20241105 | 767 | 776 | 760 | 767 | 7,100 | 0 | 100% | 100% | 309% | -- | 100% | 98% | 97% | 94% | 101% |
| 20241106 | 754 | 775 | 754 | 757 | 1,100 | -10 | 99% | 100% | 15% | ▼ | 98% | 97% | 97% | 93% | 100% |
| 20241107 | 753 | 770 | 735 | 739 | 14,900 | -18 | 98% | 98% | 1355% | ▼▼ | 96% | 99% | 99% | 91% | 100% |
| 20241108 | 741 | 741 | 703 | 713 | 10,600 | -26 | 96% | 96% | 71% | ▼▼▼ | 103% | 103% | 99% | 89% | 100% |
| 20241111 | 722 | 741 | 722 | 741 | 1,500 | 28 | 104% | 103% | 14% | ▲ | 100% | 102% | 98% | 93% | 104% |
| 20241112 | 731 | 751 | 730 | 730 | 4,100 | -11 | 99% | 100% | 273% | ▼ | 97% | 99% | 98% | 91% | 102% |
| 20241113 | 731 | 740 | 710 | 710 | 5,300 | -20 | 97% | 97% | 129% | ▼▼ | 104% | 103% | 101% | 89% | 100% |
| 20241114 | 706 | 770 | 706 | 737 | 10,200 | 27 | 104% | 104% | 192% | ▲ | 101% | 98% | 95% | 92% | 104% |
| 20241115 | 735 | 750 | 735 | 743 | 1,100 | 6 | 101% | 101% | 11% | ▲▲ | 98% | 99% | 95% | 93% | 105% |
| 20241118 | 741 | 741 | 704 | 723 | 5,800 | -20 | 97% | 98% | 527% | ▼ | 101% | 102% | 98% | 91% | 102% |
| 20241119 | 715 | 730 | 710 | 725 | 3,200 | 2 | 100% | 101% | 55% | ▲ | 99% | 99% | 96% | 91% | 102% |
| 20241120 | 725 | 727 | 717 | 717 | 2,200 | -8 | 99% | 99% | 69% | ▼ | 97% | 96% | 93% | 90% | 101% |
| 20241121 | 736 | 749 | 716 | 716 | 5,900 | -1 | 100% | 97% | 268% | ▼▼ | 100% | 98% | 94% | 90% | 101% |
| 20241122 | 730 | 732 | 730 | 730 | 500 | 14 | 102% | 100% | 8% | ▲ | 99% | 99% | 95% | 91% | 103% |
| 20241125 | 726 | 745 | 712 | 716 | 10,300 | -14 | 98% | 99% | 2060% | ▼ | 98% | 97% | 96% | 90% | 101% |
| 20241126 | 717 | 720 | 695 | 703 | 4,600 | -13 | 98% | 98% | 45% | ▼▼ | 100% | 100% | 94% | 88% | 100% |
| 20241127 | 703 | 717 | 703 | 705 | 1,200 | 2 | 100% | 100% | 26% | ▲ | 102% | 100% | 95% | 90% | 100% |
| 20241128 | 700 | 716 | 696 | 716 | 4,400 | 11 | 102% | 102% | 367% | ▲▲ | 96% | 96% | 92% | 92% | 102% |
| 20241129 | 723 | 723 | 696 | 696 | 3,900 | -20 | 97% | 96% | 89% | ▼ | 100% | 97% | 95% | 91% | 100% |
| 20241202 | 698 | 703 | 697 | 697 | 21,500 | 1 | 100% | 100% | 551% | ▲ | 100% | 96% | 94% | 91% | 100% |
| 20241203 | 700 | 707 | 696 | 701 | 13,100 | 4 | 101% | 100% | 61% | ▲▲ | 99% | 98% | 91% | 93% | 101% |
| 20241204 | 704 | 709 | 695 | 697 | 3,200 | -4 | 99% | 99% | 24% | ▼ | 97% | 99% | 91% | 94% | 100% |
| 20241205 | 696 | 696 | 653 | 676 | 12,200 | -21 | 97% | 97% | 381% | ▼▼ | 98% | 98% | 91% | 91% | 100% |
| 20241206 | 676 | 695 | 650 | 660 | 10,100 | -16 | 98% | 98% | 83% | ▼▼▼ | 102% | 100% | 0% | 89% | 100% |
| 20241209 | 657 | 691 | 635 | 673 | 11,800 | 13 | 102% | 102% | 117% | ▲ | 94% | 91% | 0% | 91% | 102% |
| 20241210 | 729 | 740 | 664 | 688 | 41,500 | 15 | 102% | 94% | 352% | ▲▲ | 97% | 98% | 0% | 93% | 104% |
| 20241211 | 681 | 681 | 655 | 663 | 14,200 | -25 | 96% | 97% | 34% | ▼ | 101% | 100% | 0% | 89% | 100% |
| 20241212 | 654 | 661 | 649 | 660 | 6,300 | -3 | 100% | 101% | 44% | ▼▼ | 98% | 96% | 0% | 89% | 100% |
| 20241213 | 667 | 667 | 640 | 654 | 8,600 | -6 | 99% | 98% | 137% | ▼▼▼ | 102% | 97% | 0% | 90% | 100% |
| 20241216 | 654 | 665 | 634 | 664 | 8,400 | 10 | 102% | 102% | 98% | ▲ | 100% | 94% | 0% | 91% | 102% |
| 20241217 | 654 | 670 | 650 | 655 | 4,900 | -9 | 99% | 100% | 58% | ▼ | 98% | 0% | 0% | 90% | 100% |
| 20241218 | 656 | 657 | 640 | 640 | 5,500 | -15 | 98% | 98% | 112% | ▼▼ | 100% | 0% | 0% | 88% | 100% |
| 20241219 | 635 | 650 | 630 | 632 | 6,800 | -8 | 99% | 100% | 124% | ▼▼▼ | 97% | 0% | 0% | 87% | 100% |
| 20241220 | 632 | 632 | 604 | 614 | 15,000 | -18 | 97% | 97% | 221% | ▼▼▼▼ | % | % | % | 86% | 100% |
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 | 0 | 115,300 | 0 | 85,500 | 0 | 29,800 |
| 2024-12-06 | 0 | 117,300 | 0 | 76,800 | 0 | 40,500 |
| 2024-11-29 | 0 | 116,400 | 0 | 73,200 | 0 | 43,200 |
| 2024-11-22 | 0 | 115,100 | 0 | 72,500 | 0 | 42,600 |
| 2024-11-15 | 0 | 118,100 | 0 | 74,400 | 0 | 43,700 |
| 2024-11-08 | 0 | 123,700 | 0 | 76,200 | 0 | 47,500 |
| 2024-11-01 | 0 | 125,100 | 0 | 78,200 | 0 | 46,900 |
| 2024-10-25 | 0 | 127,600 | 0 | 79,800 | 0 | 47,800 |
| 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 |
|---|---|---|---|
| 20241220 | 15:30 | Ｇ－ケイファーマ | 当座借越契約の締結に関するお知らせ |
| 20241119 | 15:30 | Ｇ－ケイファーマ | 2024年12月期 第3四半期決算説明資料 |
| 20241114 | 11:00 | Ｇ－ケイファーマ | 2024年12月期 第３四半期決算短信〔日本基準〕(非連結) |
| 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 | 2024-12-22 04:20:15 |
| 4896 | 2 | 株式会社アイロゴスが主催する「 WEB 櫻井英明 株式講演会＆企業IRセミナー」に当社代表取締役社長福島弘明が出演いたしました。｜メディア情報｜お知らせ｜株式会社ケイファー | 2024-12-02 16:33:00 |
| 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 |