| 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 | 1,736 | 1,753 | 1,720 | 1,744 | 23,700 | -3 | 100% | 100% | 165% | ▼▼ | 100% | 101% | 101% | 99% | 102% |
| 20240726 | 1,744 | 1,763 | 1,744 | 1,747 | 14,600 | 3 | 100% | 100% | 62% | ▲ | 100% | 98% | 100% | 99% | 102% |
| 20240729 | 1,765 | 1,767 | 1,757 | 1,763 | 22,500 | 16 | 101% | 100% | 154% | ▲▲ | 99% | 94% | 102% | 100% | 103% |
| 20240730 | 1,763 | 1,765 | 1,745 | 1,752 | 18,900 | -11 | 99% | 99% | 84% | ▼ | 101% | 93% | 103% | 99% | 102% |
| 20240731 | 1,751 | 1,770 | 1,739 | 1,770 | 22,000 | 18 | 101% | 101% | 116% | ▲ | 98% | 95% | 105% | 100% | 103% |
| 20240801 | 1,757 | 1,759 | 1,723 | 1,724 | 27,100 | -46 | 97% | 98% | 123% | ▼ | 98% | 98% | 110% | 97% | 100% |
| 20240802 | 1,692 | 1,696 | 1,645 | 1,654 | 88,400 | -70 | 96% | 98% | 326% | ▼▼ | 97% | 103% | 116% | 93% | 100% |
| 20240805 | 1,606 | 1,628 | 1,510 | 1,557 | 79,100 | -97 | 94% | 97% | 89% | ▼▼▼ | 100% | 102% | 115% | 88% | 100% |
| 20240806 | 1,621 | 1,642 | 1,603 | 1,622 | 60,400 | 65 | 104% | 100% | 76% | ▲ | 101% | 100% | 113% | 92% | 104% |
| 20240807 | 1,648 | 1,723 | 1,648 | 1,662 | 186,300 | 40 | 102% | 101% | 308% | ▲▲ | 101% | 101% | 113% | 94% | 107% |
| 20240808 | 1,648 | 1,688 | 1,635 | 1,660 | 90,200 | -2 | 100% | 101% | 48% | ▼ | 98% | 101% | 111% | 94% | 107% |
| 20240809 | 1,685 | 1,685 | 1,631 | 1,646 | 90,500 | -14 | 99% | 98% | 100% | ▼▼ | 99% | 103% | 113% | 93% | 106% |
| 20240813 | 1,647 | 1,649 | 1,627 | 1,636 | 82,800 | -10 | 99% | 99% | 91% | ▼▼▼ | 99% | 102% | 113% | 92% | 105% |
| 20240814 | 1,656 | 1,656 | 1,634 | 1,645 | 46,900 | 9 | 101% | 99% | 57% | ▲ | 100% | 103% | 113% | 93% | 106% |
| 20240815 | 1,654 | 1,679 | 1,654 | 1,661 | 40,700 | 16 | 101% | 100% | 87% | ▲▲ | 100% | 102% | 110% | 94% | 107% |
| 20240816 | 1,701 | 1,709 | 1,681 | 1,695 | 51,500 | 34 | 102% | 100% | 127% | ▲▲▲ | 98% | 104% | 110% | 96% | 109% |
| 20240819 | 1,700 | 1,702 | 1,666 | 1,670 | 80,500 | -25 | 99% | 98% | 156% | ▼ | 101% | 105% | 110% | 94% | 107% |
| 20240820 | 1,684 | 1,704 | 1,675 | 1,697 | 43,500 | 27 | 102% | 101% | 54% | ▲ | 100% | 106% | 107% | 96% | 109% |
| 20240821 | 1,702 | 1,720 | 1,697 | 1,710 | 44,800 | 13 | 101% | 100% | 103% | ▲▲ | 100% | 105% | 105% | 97% | 110% |
| 20240822 | 1,730 | 1,744 | 1,725 | 1,732 | 38,400 | 22 | 101% | 100% | 86% | ▲▲▲ | 101% | 105% | 104% | 98% | 111% |
| 20240823 | 1,749 | 1,762 | 1,749 | 1,760 | 59,900 | 28 | 102% | 101% | 156% | ▲▲▲▲ | 100% | 105% | 103% | 99% | 113% |
| 20240826 | 1,775 | 1,785 | 1,770 | 1,771 | 95,700 | 11 | 101% | 100% | 160% | ▲▲▲▲▲ | 101% | 104% | 104% | 100% | 114% |
| 20240827 | 1,791 | 1,811 | 1,789 | 1,800 | 67,400 | 29 | 102% | 101% | 70% | ▲▲▲▲▲▲ | 101% | 104% | 106% | 100% | 116% |
| 20240828 | 1,800 | 1,811 | 1,784 | 1,811 | 50,700 | 11 | 101% | 101% | 75% | ▲▲▲▲▲▲▲ | 101% | 101% | 105% | 100% | 116% |
| 20240829 | 1,820 | 1,857 | 1,811 | 1,839 | 88,100 | 28 | 102% | 101% | 174% | ▲▲▲▲▲▲▲▲ | 101% | 98% | 103% | 100% | 118% |
| 20240830 | 1,844 | 1,870 | 1,828 | 1,868 | 73,300 | 29 | 102% | 101% | 83% | ▲▲▲▲▲▲▲▲▲ | 98% | 96% | 101% | 100% | 120% |
| 20240902 | 1,894 | 1,894 | 1,845 | 1,863 | 83,900 | -5 | 100% | 98% | 114% | ▼ | 99% | 98% | 102% | 100% | 120% |
| 20240903 | 1,868 | 1,868 | 1,845 | 1,845 | 48,800 | -18 | 99% | 99% | 58% | ▼▼ | 99% | 99% | 104% | 99% | 114% |
| 20240904 | 1,832 | 1,855 | 1,810 | 1,813 | 134,400 | -32 | 98% | 99% | 275% | ▼▼▼ | 100% | 100% | 105% | 97% | 111% |
| 20240905 | 1,813 | 1,843 | 1,803 | 1,814 | 63,900 | 1 | 100% | 100% | 48% | ▲ | 98% | 98% | 104% | 97% | 111% |
| 20240906 | 1,826 | 1,830 | 1,793 | 1,798 | 49,600 | -16 | 99% | 98% | 78% | ▼ | 102% | 100% | 106% | 96% | 110% |
| 20240909 | 1,795 | 1,828 | 1,790 | 1,822 | 54,000 | 24 | 101% | 102% | 109% | ▲ | 99% | 99% | 105% | 98% | 111% |
| 20240910 | 1,821 | 1,839 | 1,811 | 1,811 | 93,900 | -11 | 99% | 99% | 174% | ▼ | 98% | 100% | 99% | 97% | 110% |
| 20240911 | 1,811 | 1,817 | 1,761 | 1,776 | 101,400 | -35 | 98% | 98% | 108% | ▼▼ | 100% | 100% | 97% | 95% | 107% |
| 20240912 | 1,797 | 1,813 | 1,789 | 1,795 | 65,000 | 19 | 101% | 100% | 64% | ▲ | 100% | 100% | 97% | 96% | 107% |
| 20240913 | 1,793 | 1,804 | 1,787 | 1,797 | 57,600 | 2 | 100% | 100% | 89% | ▲▲ | 99% | 100% | 96% | 96% | 108% |
| 20240917 | 1,819 | 1,823 | 1,786 | 1,803 | 79,600 | 6 | 100% | 99% | 138% | ▲▲▲ | 99% | 103% | 97% | 97% | 106% |
| 20240918 | 1,810 | 1,810 | 1,783 | 1,790 | 65,800 | -13 | 99% | 99% | 83% | ▼ | 99% | 106% | 97% | 96% | 105% |
| 20240919 | 1,799 | 1,807 | 1,782 | 1,782 | 100,800 | -8 | 100% | 99% | 153% | ▼▼ | 100% | 106% | 97% | 95% | 103% |
| 20240920 | 1,795 | 1,799 | 1,788 | 1,798 | 57,800 | 16 | 101% | 100% | 57% | ▲ | 100% | 98% | 95% | 96% | 102% |
| 20240924 | 1,836 | 1,838 | 1,822 | 1,827 | 78,600 | 29 | 102% | 100% | 136% | ▲▲ | 101% | 92% | 94% | 98% | 103% |
| 20240925 | 1,850 | 1,863 | 1,838 | 1,860 | 132,900 | 33 | 102% | 101% | 169% | ▲▲▲ | 102% | 91% | 93% | 100% | 105% |
| 20240926 | 1,867 | 1,905 | 1,864 | 1,905 | 322,200 | 45 | 102% | 102% | 242% | ▲▲▲▲ | 99% | 94% | 95% | 100% | 107% |
| 20240927 | 1,820 | 1,822 | 1,785 | 1,793 | 330,400 | -112 | 94% | 99% | 103% | ▼ | 98% | 97% | 99% | 94% | 101% |
| 20240930 | 1,753 | 1,765 | 1,708 | 1,710 | 118,400 | -83 | 95% | 98% | 36% | ▼▼ | 100% | 101% | 101% | 90% | 100% |
| 20241001 | 1,712 | 1,724 | 1,707 | 1,707 | 43,400 | -3 | 100% | 100% | 37% | ▼▼▼ | 99% | 101% | 101% | 90% | 100% |
| 20241002 | 1,706 | 1,722 | 1,684 | 1,684 | 83,700 | -23 | 99% | 99% | 193% | ▼▼▼▼ | 100% | 103% | 101% | 88% | 100% |
| 20241003 | 1,698 | 1,704 | 1,684 | 1,704 | 39,500 | 20 | 101% | 100% | 47% | ▲ | 100% | 102% | 101% | 89% | 101% |
| 20241004 | 1,710 | 1,717 | 1,701 | 1,707 | 35,900 | 3 | 100% | 100% | 91% | ▲▲ | 101% | 101% | 100% | 90% | 101% |
| 20241007 | 1,717 | 1,741 | 1,712 | 1,729 | 41,000 | 22 | 101% | 101% | 114% | ▲▲▲ | 100% | 101% | 0% | 91% | 103% |
| 20241008 | 1,716 | 1,731 | 1,714 | 1,715 | 19,000 | -14 | 99% | 100% | 46% | ▼ | 101% | 100% | 0% | 90% | 102% |
| 20241009 | 1,738 | 1,755 | 1,734 | 1,747 | 27,700 | 32 | 102% | 101% | 146% | ▲ | 100% | 99% | 0% | 92% | 104% |
| 20241010 | 1,750 | 1,750 | 1,731 | 1,742 | 15,000 | -5 | 100% | 100% | 54% | ▼ | 100% | 99% | 0% | 91% | 103% |
| 20241011 | 1,743 | 1,746 | 1,733 | 1,738 | 16,700 | -4 | 100% | 100% | 111% | ▼▼ | 99% | 98% | 0% | 91% | 103% |
| 20241015 | 1,750 | 1,750 | 1,730 | 1,735 | 22,200 | -3 | 100% | 99% | 133% | ▼▼▼ | 100% | 99% | 0% | 91% | 103% |
| 20241016 | 1,735 | 1,757 | 1,730 | 1,730 | 19,600 | -5 | 100% | 100% | 88% | ▼▼▼▼ | 99% | 99% | 0% | 91% | 103% |
| 20241017 | 1,739 | 1,739 | 1,724 | 1,725 | 10,900 | -5 | 100% | 99% | 56% | ▼▼▼▼▼ | 100% | 0% | 0% | 91% | 102% |
| 20241018 | 1,724 | 1,729 | 1,715 | 1,717 | 15,300 | -8 | 100% | 100% | 140% | ▼▼▼▼▼▼ | 99% | 0% | 0% | 90% | 102% |
| 20241021 | 1,730 | 1,739 | 1,720 | 1,720 | 16,500 | 3 | 100% | 99% | 108% | ▲ | 100% | 0% | 0% | 90% | 102% |
| 20241022 | 1,720 | 1,722 | 1,706 | 1,717 | 20,400 | -3 | 100% | 100% | 124% | ▼ | % | % | % | 90% | 102% |
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 | 64,700 | 35,700 | 1,100 | 15,700 | 63,600 | 20,000 |
| 2024-10-11 | 64,100 | 36,400 | 1,200 | 16,000 | 62,900 | 20,400 |
| 2024-10-04 | 70,200 | 41,000 | 1,500 | 15,500 | 68,700 | 25,500 |
| 2024-09-27 | 93,700 | 38,100 | 7,400 | 14,500 | 86,300 | 23,600 |
| 2024-09-20 | 686,700 | 41,000 | 596,200 | 12,900 | 90,500 | 28,100 |
| 2024-09-13 | 635,300 | 31,100 | 567,200 | 11,800 | 68,100 | 19,300 |
| 2024-09-06 | 512,500 | 31,700 | 504,400 | 10,300 | 8,100 | 21,400 |
| 2024-08-30 | 444,800 | 34,300 | 435,900 | 15,000 | 8,900 | 19,300 |
| 2024-08-23 | 359,500 | 55,800 | 356,200 | 19,600 | 3,300 | 36,200 |
| 2024-08-16 | 264,400 | 40,700 | 262,500 | 12,600 | 1,900 | 28,100 |
| 2024-08-09 | 190,400 | 37,100 | 189,500 | 11,600 | 900 | 25,500 |
| 2024-08-02 | 57,300 | 23,500 | 56,400 | 9,700 | 900 | 13,800 |
| 2024-07-26 | 32,300 | 25,600 | 31,200 | 11,100 | 1,100 | 14,500 |
| 2024-07-19 | 23,800 | 26,500 | 22,600 | 12,500 | 1,200 | 14,000 |
| 2024-07-12 | 17,700 | 25,300 | 16,500 | 12,600 | 1,200 | 12,700 |
| 2024-07-05 | 13,100 | 28,200 | 11,700 | 12,900 | 1,400 | 15,300 |
| 2024-06-28 | 9,000 | 29,900 | 7,200 | 13,200 | 1,800 | 16,700 |
| 2024-06-21 | 4,600 | 30,500 | 2,800 | 14,800 | 1,800 | 15,700 |
| 2024-06-14 | 3,100 | 32,100 | 1,900 | 14,900 | 1,200 | 17,200 |
| 2024-06-07 | 3,000 | 31,500 | 1,600 | 14,400 | 1,400 | 17,100 |
| 2024-05-31 | 2,800 | 29,700 | 1,500 | 13,900 | 1,300 | 15,800 |
| 2024-05-24 | 2,600 | 25,500 | 1,200 | 14,300 | 1,400 | 11,200 |
| 2024-05-17 | 2,100 | 25,900 | 900 | 14,400 | 1,200 | 11,500 |
| 2024-05-10 | 1,800 | 28,400 | 900 | 14,200 | 900 | 14,200 |
| 2024-05-02 | 1,900 | 25,200 | 900 | 12,800 | 1,000 | 12,400 |
| 2024-04-26 | 1,800 | 23,800 | 800 | 12,900 | 1,000 | 10,900 |
| 2024-04-19 | 1,600 | 27,200 | 800 | 13,000 | 800 | 14,200 |
| 2024-04-12 | 2,800 | 25,000 | 800 | 13,600 | 2,000 | 11,400 |
| 2024-04-05 | 4,600 | 28,400 | 800 | 13,600 | 3,800 | 14,800 |
| 2024-03-29 | 3,800 | 28,000 | 800 | 14,500 | 3,000 | 13,500 |
| 2024-03-22 | 11,800 | 25,800 | 9,600 | 14,100 | 2,200 | 11,700 |
| 2024-03-15 | 6,900 | 26,100 | 5,300 | 14,100 | 1,600 | 12,000 |
| 2024-03-08 | 5,000 | 28,000 | 3,000 | 14,000 | 2,000 | 14,000 |
| 2024-03-01 | 7,000 | 28,300 | 1,800 | 14,300 | 5,200 | 14,000 |
| 2024-02-22 | 7,500 | 26,800 | 1,600 | 13,100 | 5,900 | 13,700 |
| 2024-02-16 | 8,000 | 29,000 | 1,900 | 13,100 | 6,100 | 15,900 |
| 2024-02-09 | 7,600 | 30,700 | 1,900 | 14,600 | 5,700 | 16,100 |
| 2024-02-02 | 6,500 | 23,600 | 1,900 | 11,900 | 4,600 | 11,700 |
| 2024-01-26 | 6,100 | 21,100 | 1,900 | 12,200 | 4,200 | 8,900 |
| 2024-01-19 | 8,200 | 22,300 | 1,800 | 12,200 | 6,400 | 10,100 |
| 2024-01-12 | 8,900 | 23,700 | 1,700 | 14,300 | 7,200 | 9,400 |
機関空売り情報
| 報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-10-15 | モルガン・スタンレーMUFG証券株式会社 | 107,016 | 0.48% | ▼ | -2,600 | 1,750 | 1,750 | 1,730 | 1,735 | 22,200 |
| 2024-10-11 | モルガン・スタンレーMUFG証券株式会社 | 109,616 | 0.50% | ▲ | 17,500 | 1,743 | 1,746 | 1,733 | 1,738 | 16,700 |
| 2024-10-07 | モルガン・スタンレーMUFG証券株式会社 | 92,116 | 0.42% | ▼ | -23,200 | 1,717 | 1,741 | 1,712 | 1,729 | 41,000 |
| 2024-09-30 | モルガン・スタンレーMUFG証券株式会社 | 115,316 | 0.52% | ▲ | 1,753 | 1,765 | 1,708 | 1,710 | 118,400 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240806 | 15:00 | 新日本製薬 | 令和６年９月期第３四半期決算短信〔日本基準〕(連結) |
| 20240806 | 15:00 | 新日本製薬 | 令和６年９月期第３四半期決算補足説明資料 |
| 20240806 | 15:00 | 新日本製薬 | 配当予想の修正及び記念株主優待（ギネス世界記録(TM)認定記念配当及び記念株主優待）に関するお知らせ |
| 20240206 | 15:00 | 新日本製薬 | 令和６年９月期第１四半期決算短信〔日本基準〕(連結) |
| 20240206 | 15:00 | 新日本製薬 | 令和６年９月期第１四半期決算補足説明資料 |
| 20240118 | 15:00 | 新日本製薬 | 譲渡制限付株式報酬としての自己株式の処分及び業績連動型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 |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4931 | 1 | 新日本製薬株式会社 | 2024-10-23 11:20:31 |
| 4931 | 2 | 2024.08.09IR令和６年９月期第３四半期決算説明会 主な質疑応答（要約） | 2024-08-20 21:35:19 |
| 4931 | 2 | 2024.08.09IR令和６年９月期第３四半期決算説明会資料（スクリプト付き） | 2024-08-20 21:35:18 |
| 4931 | 2 | 令和６年９月期第３四半期決算発表の説明動画を公開しました｜IR情報｜ニュース｜新日本製薬株式会社 | 2024-08-20 21:32:30 |
| 4931 | 2 | 2024.08.06IR配当予想の修正及び記念株主優待 （ギネス世界記録™認定記念配当及び記念株主優待）に関するお知らせ | 2024-08-06 16:29:52 |
| 4931 | 2 | 2024.08.06IR令和６年９月期第３四半期決算補足説明資料 | 2024-08-06 16:29:51 |
| 4931 | 2 | 2024.08.06IR令和６年９月期第３四半期決算短信〔日本基準〕（連結） | 2024-08-06 16:29:49 |
| 4931 | 2 | 【4931】新日本製薬 株式会社 事業概要と成長戦略に関するIRインタビュー - 上場企業経営者へのIR取材特集 | 2024-07-30 20:29:17 |
| 4931 | 2 | 2024.05.13IR令和６年９月期第２四半期決算短信〔日本基準〕（連結） | 2024-06-18 14:55:30 |
| 4931 | 2 | 2024.05.15IR四半期報告書－第36期第2四半期(2024/01/01－2024/03/31) | 2024-06-18 14:55:28 |