| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 1,900 | 1,905 | 1,891 | 1,899 | 29,900 | -4 | 100% | 100% | 133% | ▼▼ | 99% | 100% | 102% | 91% | 100% |
| 20250121 | 1,910 | 1,910 | 1,888 | 1,894 | 20,000 | -5 | 100% | 99% | 67% | ▼▼▼ | 100% | 101% | 103% | 91% | 100% |
| 20250122 | 1,895 | 1,903 | 1,880 | 1,895 | 23,300 | 1 | 100% | 100% | 117% | ▲ | 100% | 100% | 103% | 91% | 100% |
| 20250123 | 1,900 | 1,909 | 1,891 | 1,902 | 29,000 | 7 | 100% | 100% | 124% | ▲▲ | 100% | 102% | 103% | 92% | 100% |
| 20250124 | 1,902 | 1,940 | 1,902 | 1,909 | 27,000 | 7 | 100% | 100% | 93% | ▲▲▲ | 99% | 101% | 102% | 92% | 101% |
| 20250127 | 1,913 | 1,925 | 1,895 | 1,900 | 58,000 | -9 | 100% | 99% | 215% | ▼ | 100% | 101% | 101% | 91% | 100% |
| 20250128 | 1,914 | 1,938 | 1,899 | 1,907 | 56,200 | 7 | 100% | 100% | 97% | ▲ | 100% | 100% | 100% | 92% | 101% |
| 20250129 | 1,911 | 1,918 | 1,896 | 1,908 | 94,000 | 1 | 100% | 100% | 167% | ▲▲ | 101% | 100% | 99% | 92% | 101% |
| 20250130 | 1,908 | 1,932 | 1,905 | 1,932 | 36,700 | 24 | 101% | 101% | 39% | ▲▲▲ | 100% | 100% | 98% | 93% | 102% |
| 20250131 | 1,923 | 1,936 | 1,912 | 1,924 | 17,900 | -8 | 100% | 100% | 49% | ▼ | 99% | 102% | 98% | 93% | 102% |
| 20250203 | 1,921 | 1,929 | 1,900 | 1,910 | 42,100 | -14 | 99% | 99% | 235% | ▼▼ | 99% | 102% | 98% | 92% | 101% |
| 20250204 | 1,922 | 1,942 | 1,912 | 1,912 | 18,900 | 2 | 100% | 99% | 45% | ▲ | 99% | 101% | 97% | 92% | 101% |
| 20250205 | 1,937 | 1,938 | 1,908 | 1,915 | 17,000 | 3 | 100% | 99% | 90% | ▲▲ | 100% | 100% | 97% | 97% | 101% |
| 20250206 | 1,927 | 1,937 | 1,916 | 1,923 | 27,300 | 8 | 100% | 100% | 161% | ▲▲▲ | 101% | 99% | 97% | 98% | 102% |
| 20250207 | 1,928 | 1,965 | 1,928 | 1,950 | 20,200 | 27 | 101% | 101% | 74% | ▲▲▲▲ | 100% | 97% | 96% | 100% | 103% |
| 20250210 | 1,950 | 1,959 | 1,949 | 1,951 | 11,300 | 1 | 100% | 100% | 56% | ▲▲▲▲▲ | 99% | 96% | 96% | 100% | 103% |
| 20250212 | 1,953 | 1,953 | 1,912 | 1,924 | 21,400 | -27 | 99% | 99% | 189% | ▼ | 100% | 98% | 97% | 99% | 102% |
| 20250213 | 1,924 | 1,942 | 1,912 | 1,915 | 31,900 | -9 | 100% | 100% | 149% | ▼▼ | 98% | 97% | 97% | 98% | 101% |
| 20250214 | 1,929 | 1,929 | 1,890 | 1,890 | 45,500 | -25 | 99% | 98% | 143% | ▼▼▼ | 98% | 97% | 99% | 97% | 100% |
| 20250217 | 1,905 | 1,905 | 1,872 | 1,872 | 33,600 | -18 | 99% | 98% | 74% | ▼▼▼▼ | 100% | 100% | 101% | 96% | 100% |
| 20250218 | 1,873 | 1,887 | 1,858 | 1,875 | 20,700 | 3 | 100% | 100% | 62% | ▲ | 100% | 100% | 102% | 96% | 100% |
| 20250219 | 1,871 | 1,889 | 1,865 | 1,876 | 27,400 | 1 | 100% | 100% | 132% | ▲▲ | 99% | 99% | 101% | 96% | 100% |
| 20250220 | 1,876 | 1,879 | 1,855 | 1,856 | 30,900 | -20 | 99% | 99% | 113% | ▼ | 101% | 101% | 104% | 95% | 100% |
| 20250225 | 1,835 | 1,860 | 1,831 | 1,852 | 27,300 | -4 | 100% | 101% | 88% | ▼▼ | 101% | 100% | 104% | 95% | 100% |
| 20250226 | 1,855 | 1,880 | 1,845 | 1,873 | 71,700 | 21 | 101% | 101% | 263% | ▲ | 101% | 100% | 105% | 96% | 101% |
| 20250227 | 1,850 | 1,873 | 1,850 | 1,865 | 40,000 | -8 | 100% | 101% | 56% | ▼ | 99% | 100% | 105% | 96% | 101% |
| 20250228 | 1,860 | 1,864 | 1,831 | 1,833 | 26,400 | -32 | 98% | 99% | 66% | ▼▼ | 100% | 101% | 105% | 94% | 100% |
| 20250303 | 1,852 | 1,858 | 1,840 | 1,857 | 11,700 | 24 | 101% | 100% | 44% | ▲ | 99% | 101% | 105% | 95% | 101% |
| 20250304 | 1,851 | 1,853 | 1,833 | 1,836 | 24,200 | -21 | 99% | 99% | 207% | ▼ | 100% | 102% | 106% | 94% | 100% |
| 20250305 | 1,843 | 1,864 | 1,830 | 1,845 | 49,000 | 9 | 100% | 100% | 202% | ▲ | 100% | 100% | 105% | 95% | 101% |
| 20250306 | 1,860 | 1,875 | 1,859 | 1,869 | 22,000 | 24 | 101% | 100% | 45% | ▲▲ | 99% | 101% | 105% | 96% | 102% |
| 20250307 | 1,850 | 1,850 | 1,812 | 1,838 | 70,900 | -31 | 98% | 99% | 322% | ▼ | 102% | 101% | 106% | 94% | 100% |
| 20250310 | 1,845 | 1,882 | 1,845 | 1,874 | 33,200 | 36 | 102% | 102% | 47% | ▲ | 99% | 100% | 104% | 96% | 102% |
| 20250311 | 1,873 | 1,873 | 1,835 | 1,846 | 21,600 | -28 | 99% | 99% | 65% | ▼ | 101% | 102% | 106% | 95% | 101% |
| 20250312 | 1,845 | 1,859 | 1,836 | 1,856 | 26,200 | 10 | 101% | 101% | 121% | ▲ | 101% | 102% | 103% | 95% | 101% |
| 20250313 | 1,856 | 1,874 | 1,854 | 1,869 | 22,500 | 13 | 101% | 101% | 86% | ▲▲ | 101% | 102% | 101% | 97% | 102% |
| 20250314 | 1,857 | 1,868 | 1,849 | 1,868 | 22,900 | -1 | 100% | 101% | 102% | ▼ | 100% | 102% | 100% | 98% | 102% |
| 20250317 | 1,870 | 1,881 | 1,868 | 1,872 | 11,400 | 4 | 100% | 100% | 50% | ▲ | 101% | 101% | 99% | 99% | 102% |
| 20250318 | 1,879 | 1,894 | 1,875 | 1,889 | 25,500 | 17 | 101% | 101% | 224% | ▲▲ | 100% | 102% | 96% | 100% | 103% |
| 20250319 | 1,889 | 1,913 | 1,888 | 1,893 | 27,100 | 4 | 100% | 100% | 106% | ▲▲▲ | 100% | 103% | 97% | 100% | 103% |
| 20250321 | 1,896 | 1,910 | 1,892 | 1,903 | 16,500 | 10 | 101% | 100% | 61% | ▲▲▲▲ | 99% | 102% | 96% | 100% | 104% |
| 20250324 | 1,912 | 1,912 | 1,882 | 1,895 | 14,800 | -8 | 100% | 99% | 90% | ▼ | 100% | 101% | 97% | 100% | 103% |
| 20250325 | 1,899 | 1,909 | 1,895 | 1,905 | 8,800 | 10 | 101% | 100% | 59% | ▲ | 101% | 99% | 96% | 100% | 104% |
| 20250326 | 1,905 | 1,935 | 1,905 | 1,933 | 28,400 | 28 | 101% | 101% | 323% | ▲▲ | 102% | 98% | 96% | 100% | 105% |
| 20250327 | 1,915 | 1,948 | 1,915 | 1,948 | 28,200 | 15 | 101% | 102% | 99% | ▲▲▲ | 99% | 96% | 95% | 100% | 106% |
| 20250328 | 1,931 | 1,946 | 1,915 | 1,916 | 20,800 | -32 | 98% | 99% | 74% | ▼ | 100% | 96% | 97% | 98% | 105% |
| 20250331 | 1,891 | 1,904 | 1,863 | 1,882 | 35,400 | -34 | 98% | 100% | 170% | ▼▼ | 100% | 94% | 97% | 97% | 103% |
| 20250401 | 1,883 | 1,894 | 1,876 | 1,876 | 18,200 | -6 | 100% | 100% | 51% | ▼▼▼ | 99% | 94% | 98% | 96% | 102% |
| 20250402 | 1,876 | 1,885 | 1,854 | 1,854 | 25,100 | -22 | 99% | 99% | 138% | ▼▼▼▼ | 101% | 99% | 102% | 95% | 101% |
| 20250403 | 1,805 | 1,834 | 1,794 | 1,817 | 33,300 | -37 | 98% | 101% | 133% | ▼▼▼▼▼ | 99% | 100% | 0% | 93% | 100% |
| 20250404 | 1,795 | 1,806 | 1,739 | 1,770 | 63,500 | -47 | 97% | 99% | 191% | ▼▼▼▼▼▼ | 101% | 104% | 0% | 91% | 100% |
| 20250408 | 1,756 | 1,788 | 1,740 | 1,770 | 107,300 | 0 | 100% | 101% | 169% | -- | 100% | 105% | 0% | 91% | 100% |
| 20250409 | 1,734 | 1,754 | 1,708 | 1,740 | 63,300 | -30 | 98% | 100% | 59% | ▼ | 98% | 100% | 0% | 89% | 100% |
| 20250410 | 1,820 | 1,820 | 1,760 | 1,784 | 58,200 | 44 | 103% | 98% | 92% | ▲ | 101% | 101% | 0% | 92% | 103% |
| 20250411 | 1,780 | 1,803 | 1,748 | 1,803 | 29,700 | 19 | 101% | 101% | 51% | ▲▲ | 100% | 101% | 0% | 93% | 104% |
| 20250414 | 1,818 | 1,835 | 1,812 | 1,818 | 35,400 | 15 | 101% | 100% | 119% | ▲▲▲ | 98% | 100% | 0% | 93% | 104% |
| 20250415 | 1,840 | 1,840 | 1,811 | 1,811 | 20,500 | -7 | 100% | 98% | 58% | ▼ | 99% | 0% | 0% | 93% | 104% |
| 20250416 | 1,808 | 1,814 | 1,791 | 1,797 | 16,700 | -14 | 99% | 99% | 81% | ▼▼ | 101% | 0% | 0% | 92% | 103% |
| 20250417 | 1,773 | 1,797 | 1,771 | 1,787 | 9,700 | -10 | 99% | 101% | 58% | ▼▼▼ | 103% | 0% | 0% | 92% | 103% |
| 20250418 | 1,787 | 1,835 | 1,776 | 1,835 | 43,100 | 48 | 103% | 103% | 444% | ▲ | % | % | % | 94% | 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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 3,200 | 133,500 | 0 | 83,600 | 3,200 | 49,900 |
| 2025-04-04 | 900 | 141,000 | 0 | 86,100 | 900 | 54,900 |
| 2025-03-28 | 500 | 131,800 | 0 | 78,700 | 500 | 53,100 |
| 2025-03-21 | 500 | 142,300 | 200 | 79,900 | 300 | 62,400 |
| 2025-03-14 | 400 | 145,500 | 200 | 79,300 | 200 | 66,200 |
| 2025-03-07 | 200 | 159,000 | 200 | 86,600 | 0 | 72,400 |
| 2025-02-28 | 400 | 156,600 | 300 | 86,000 | 100 | 70,600 |
| 2025-02-21 | 13,300 | 152,100 | 11,800 | 86,100 | 1,500 | 66,000 |
| 2025-02-14 | 12,500 | 145,200 | 11,600 | 82,000 | 900 | 63,200 |
| 2025-02-07 | 13,400 | 137,400 | 12,400 | 81,300 | 1,000 | 56,100 |
| 2025-01-31 | 11,800 | 143,300 | 10,800 | 82,200 | 1,000 | 61,100 |
| 2025-01-24 | 12,500 | 144,000 | 11,500 | 80,200 | 1,000 | 63,800 |
| 2025-01-17 | 13,000 | 143,000 | 11,500 | 81,900 | 1,500 | 61,100 |
| 2025-01-10 | 13,100 | 141,800 | 9,000 | 80,900 | 4,100 | 60,900 |
| 2024-12-27 | 7,400 | 128,600 | 2,600 | 76,900 | 4,800 | 51,700 |
| 2024-12-20 | 2,300 | 132,100 | 1,000 | 74,300 | 1,300 | 57,800 |
| 2024-12-13 | 1,700 | 126,100 | 800 | 72,600 | 900 | 53,500 |
| 2024-12-06 | 2,500 | 120,100 | 700 | 70,300 | 1,800 | 49,800 |
| 2024-11-29 | 1,800 | 117,700 | 700 | 68,100 | 1,100 | 49,600 |
| 2024-11-22 | 4,100 | 123,400 | 700 | 66,300 | 3,400 | 57,100 |
| 2024-11-15 | 4,800 | 128,500 | 500 | 65,900 | 4,300 | 62,600 |
| 2024-11-08 | 3,900 | 125,000 | 300 | 64,300 | 3,600 | 60,700 |
| 2024-11-01 | 5,200 | 121,100 | 300 | 62,000 | 4,900 | 59,100 |
| 2024-10-25 | 3,000 | 127,000 | 0 | 54,000 | 3,000 | 73,000 |
| 2024-10-18 | 2,800 | 123,300 | 0 | 50,500 | 2,800 | 72,800 |
| 2024-10-11 | 2,200 | 120,100 | 0 | 48,000 | 2,200 | 72,100 |
| 2024-10-04 | 5,200 | 104,100 | 0 | 40,200 | 5,200 | 63,900 |
| 2024-09-27 | 700 | 86,200 | 0 | 33,200 | 700 | 53,000 |
| 2024-09-20 | 600 | 93,400 | 0 | 34,200 | 600 | 59,200 |
| 2024-09-13 | 1,300 | 91,800 | 0 | 33,600 | 1,300 | 58,200 |
| 2024-09-06 | 3,000 | 90,900 | 2,000 | 33,100 | 1,000 | 57,800 |
| 2024-08-30 | 3,300 | 83,100 | 2,000 | 32,600 | 1,300 | 50,500 |
| 2024-08-23 | 2,500 | 55,500 | 2,100 | 32,700 | 400 | 22,800 |
| 2024-08-16 | 2,500 | 54,100 | 2,100 | 32,600 | 400 | 21,500 |
| 2024-08-09 | 2,600 | 55,800 | 2,100 | 30,400 | 500 | 25,400 |
| 2024-08-02 | 2,500 | 53,300 | 2,100 | 39,000 | 400 | 14,300 |
| 2024-07-26 | 3,100 | 48,800 | 2,100 | 37,800 | 1,000 | 11,000 |
| 2024-07-19 | 3,700 | 42,000 | 2,100 | 31,700 | 1,600 | 10,300 |
| 2024-07-12 | 3,600 | 42,900 | 2,100 | 31,800 | 1,500 | 11,100 |
| 2024-07-05 | 8,800 | 46,800 | 3,000 | 32,100 | 5,800 | 14,700 |
| 2024-06-28 | 4,500 | 40,800 | 3,000 | 31,800 | 1,500 | 9,000 |
| 2024-06-21 | 4,100 | 41,600 | 3,000 | 31,800 | 1,100 | 9,800 |
| 2024-06-14 | 3,800 | 41,000 | 3,000 | 31,800 | 800 | 9,200 |
| 2024-06-07 | 5,900 | 36,500 | 3,000 | 27,600 | 2,900 | 8,900 |
| 2024-05-31 | 6,200 | 35,700 | 4,500 | 27,500 | 1,700 | 8,200 |
| 2024-05-24 | 6,400 | 35,600 | 4,500 | 27,900 | 1,900 | 7,700 |
| 2024-05-17 | 2,000 | 32,500 | 0 | 28,200 | 2,000 | 4,300 |
| 2024-05-10 | 4,400 | 33,400 | 0 | 29,100 | 4,400 | 4,300 |
| 2024-05-02 | 3,300 | 33,600 | 0 | 29,500 | 3,300 | 4,100 |
| 2024-04-26 | 3,000 | 34,300 | 0 | 29,500 | 3,000 | 4,800 |
| 2024-04-19 | 3,000 | 36,000 | 0 | 32,200 | 3,000 | 3,800 |
| 2024-04-12 | 3,200 | 39,900 | 0 | 33,200 | 3,200 | 6,700 |
| 2024-04-05 | 3,700 | 76,300 | 100 | 35,500 | 3,600 | 40,800 |
| 2024-03-29 | 2,000 | 52,800 | 300 | 34,700 | 1,700 | 18,100 |
| 2024-03-22 | 2,200 | 57,700 | 700 | 34,400 | 1,500 | 23,300 |
| 2024-03-15 | 3,100 | 50,700 | 800 | 33,000 | 2,300 | 17,700 |
| 2024-03-08 | 7,900 | 52,000 | 1,700 | 33,500 | 6,200 | 18,500 |
| 2024-03-01 | 12,800 | 56,200 | 4,400 | 34,500 | 8,400 | 21,700 |
| 2024-02-22 | 638,700 | 75,700 | 620,100 | 39,500 | 18,600 | 36,200 |
| 2024-02-16 | 461,100 | 104,000 | 452,400 | 53,300 | 8,700 | 50,700 |
| 2024-02-09 | 298,500 | 115,900 | 292,800 | 57,300 | 5,700 | 58,600 |
| 2024-02-02 | 129,300 | 112,300 | 124,700 | 57,500 | 4,600 | 54,800 |
| 2024-01-26 | 66,600 | 111,300 | 61,800 | 53,200 | 4,800 | 58,100 |
| 2024-01-19 | 36,700 | 115,800 | 33,800 | 54,200 | 2,900 | 61,600 |
| 2024-01-12 | 17,200 | 111,000 | 15,300 | 53,900 | 1,900 | 57,100 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100T3KT | 350 | 2024-03-25 14:10 | 株式会社薬王堂ホールディングス | ＳＭＢＣ日興証券株式会社 | 変更報告書（特例対象株券等） |
| S100T08F | 350 | 2024-03-07 11:23 | 株式会社薬王堂ホールディングス | ＦＭＲ ＬＬＣ | 変更報告書（特例対象株券等） |
| S100SQQD | 350 | 2024-02-07 14:20 | 株式会社薬王堂ホールディングス | ＳＭＢＣ日興証券株式会社 | 変更報告書（特例対象株券等） |
| S100SQJS | 350 | 2024-02-07 10:59 | 株式会社薬王堂ホールディングス | ＦＭＲ ＬＬＣ | 変更報告書（特例対象株券等） |
| S100SPS5 | 350 | 2024-02-06 14:19 | 株式会社薬王堂ホールディングス | 三井住友トラスト・アセットマネジメント株式会社 | 変更報告書（特例対象株券等） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7679 | 1 | 薬王堂ホールディングス | 2025-04-19 05:27:05 |
| 7679 | 2 | 個人株主・投資家の皆さまへ - 薬王堂ホールディングス | 2025-04-17 20:28:24 |
| 7679 | 2 | IR情報2024年12月23日株主優待制度の廃止に関するお知らせ | 2024-12-24 00:30:20 |
| 7679 | 2 | 社長メッセージ｜IR情報｜薬王堂ホールディングス | 2024-06-18 19:37:16 |
| 7679 | 2 | IRポリシー｜IR情報｜薬王堂ホールディングス | 2024-06-15 03:20:47 |
| 7679 | 2 | 電子公告｜株式情報・株主優待｜IR情報｜薬王堂ホールディングス | 2024-06-15 03:20:46 |
| 7679 | 2 | 株式情報・株主優待｜IR情報｜薬王堂ホールディングス | 2024-06-15 03:20:44 |
| 7679 | 2 | IRカレンダー｜IR情報｜薬王堂ホールディングス | 2024-06-15 03:20:43 |
| 7679 | 2 | IR資料室｜IR情報｜薬王堂ホールディングス | 2024-06-15 03:20:42 |
| 7679 | 2 | 財務・業績情報｜IR情報｜薬王堂ホールディングス | 2024-06-15 03:20:41 |