| 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 | 2,518 | 2,522 | 2,485 | 2,520 | 16,100 | 37 | 101% | 100% | 32% | ▲ | 100% | 100% | 93% | 96% | 103% |
| 20240925 | 2,520 | 2,535 | 2,469 | 2,520 | 23,700 | 0 | 100% | 100% | 147% | -- | 101% | 99% | 91% | 97% | 103% |
| 20240926 | 2,536 | 2,587 | 2,508 | 2,574 | 38,800 | 54 | 102% | 101% | 164% | ▲ | 99% | 96% | 89% | 99% | 105% |
| 20240927 | 2,587 | 2,587 | 2,538 | 2,549 | 18,300 | -25 | 99% | 99% | 47% | ▼ | 98% | 99% | 91% | 98% | 104% |
| 20240930 | 2,530 | 2,548 | 2,467 | 2,468 | 24,600 | -81 | 97% | 98% | 134% | ▼▼ | 101% | 101% | 93% | 95% | 101% |
| 20241001 | 2,488 | 2,521 | 2,488 | 2,512 | 15,400 | 44 | 102% | 101% | 63% | ▲ | 98% | 98% | 91% | 97% | 102% |
| 20241002 | 2,500 | 2,512 | 2,459 | 2,459 | 31,400 | -53 | 98% | 98% | 204% | ▼ | 100% | 94% | 92% | 95% | 100% |
| 20241003 | 2,492 | 2,512 | 2,474 | 2,488 | 29,700 | 29 | 101% | 100% | 95% | ▲ | 101% | 94% | 90% | 97% | 101% |
| 20241004 | 2,488 | 2,527 | 2,482 | 2,510 | 43,200 | 22 | 101% | 101% | 145% | ▲▲ | 100% | 94% | 90% | 98% | 102% |
| 20241007 | 2,460 | 2,497 | 2,442 | 2,460 | 65,600 | -50 | 98% | 100% | 152% | ▼ | 96% | 95% | 91% | 96% | 100% |
| 20241008 | 2,440 | 2,440 | 2,348 | 2,349 | 75,900 | -111 | 95% | 96% | 116% | ▼▼ | 100% | 98% | 94% | 91% | 100% |
| 20241009 | 2,353 | 2,380 | 2,340 | 2,347 | 25,600 | -2 | 100% | 100% | 34% | ▼▼▼ | 99% | 98% | 94% | 91% | 100% |
| 20241010 | 2,340 | 2,340 | 2,305 | 2,305 | 33,500 | -42 | 98% | 99% | 131% | ▼▼▼▼ | 99% | 99% | 95% | 90% | 100% |
| 20241011 | 2,317 | 2,317 | 2,291 | 2,298 | 27,400 | -7 | 100% | 99% | 82% | ▼▼▼▼▼ | 100% | 99% | 93% | 89% | 100% |
| 20241015 | 2,316 | 2,327 | 2,297 | 2,309 | 18,600 | 11 | 100% | 100% | 68% | ▲ | 100% | 98% | 93% | 90% | 100% |
| 20241016 | 2,300 | 2,318 | 2,284 | 2,302 | 30,200 | -7 | 100% | 100% | 162% | ▼ | 99% | 96% | 92% | 89% | 100% |
| 20241017 | 2,314 | 2,314 | 2,280 | 2,283 | 24,600 | -19 | 99% | 99% | 81% | ▼▼ | 100% | 97% | 92% | 89% | 100% |
| 20241018 | 2,291 | 2,291 | 2,271 | 2,285 | 21,400 | 2 | 100% | 100% | 87% | ▲ | 98% | 97% | 92% | 89% | 100% |
| 20241021 | 2,284 | 2,284 | 2,238 | 2,247 | 32,700 | -38 | 98% | 98% | 153% | ▼ | 99% | 99% | 94% | 87% | 100% |
| 20241022 | 2,237 | 2,237 | 2,215 | 2,222 | 17,900 | -25 | 99% | 99% | 55% | ▼▼ | 100% | 99% | 95% | 86% | 100% |
| 20241023 | 2,220 | 2,234 | 2,205 | 2,212 | 11,500 | -10 | 100% | 100% | 64% | ▼▼▼ | 100% | 97% | 95% | 86% | 100% |
| 20241024 | 2,218 | 2,222 | 2,203 | 2,217 | 16,500 | 5 | 100% | 100% | 143% | ▲ | 98% | 96% | 95% | 86% | 100% |
| 20241025 | 2,217 | 2,217 | 2,176 | 2,180 | 19,800 | -37 | 98% | 98% | 120% | ▼ | 102% | 98% | 96% | 86% | 100% |
| 20241028 | 2,170 | 2,206 | 2,170 | 2,205 | 10,200 | 25 | 101% | 102% | 52% | ▲ | 99% | 95% | 96% | 88% | 101% |
| 20241029 | 2,173 | 2,175 | 2,110 | 2,161 | 102,200 | -44 | 98% | 99% | 1002% | ▼ | 99% | 95% | 96% | 86% | 100% |
| 20241030 | 2,153 | 2,162 | 2,115 | 2,132 | 88,100 | -29 | 99% | 99% | 86% | ▼▼ | 100% | 99% | 98% | 85% | 100% |
| 20241031 | 2,122 | 2,147 | 2,110 | 2,125 | 77,300 | -7 | 100% | 100% | 88% | ▼▼▼ | 98% | 100% | 98% | 85% | 100% |
| 20241101 | 2,112 | 2,112 | 2,048 | 2,061 | 108,800 | -64 | 97% | 98% | 141% | ▼▼▼▼ | 99% | 101% | 100% | 82% | 100% |
| 20241105 | 2,080 | 2,080 | 2,046 | 2,050 | 38,200 | -11 | 99% | 99% | 35% | ▼▼▼▼▼ | 100% | 102% | 100% | 83% | 100% |
| 20241106 | 2,050 | 2,064 | 2,043 | 2,051 | 45,600 | 1 | 100% | 100% | 119% | ▲ | 103% | 102% | 100% | 87% | 100% |
| 20241107 | 2,051 | 2,121 | 2,051 | 2,103 | 37,900 | 52 | 103% | 103% | 83% | ▲▲ | 98% | 99% | 97% | 90% | 103% |
| 20241108 | 2,106 | 2,113 | 2,054 | 2,059 | 63,200 | -44 | 98% | 98% | 167% | ▼ | 102% | 100% | 100% | 89% | 100% |
| 20241111 | 2,053 | 2,100 | 2,053 | 2,100 | 14,400 | 41 | 102% | 102% | 23% | ▲ | 98% | 98% | 99% | 91% | 102% |
| 20241112 | 2,098 | 2,113 | 2,050 | 2,056 | 57,300 | -44 | 98% | 98% | 398% | ▼ | 101% | 101% | 101% | 89% | 100% |
| 20241113 | 2,060 | 2,096 | 2,060 | 2,085 | 20,000 | 29 | 101% | 101% | 35% | ▲ | 98% | 100% | 99% | 91% | 102% |
| 20241114 | 2,085 | 2,085 | 2,048 | 2,048 | 18,100 | -37 | 98% | 98% | 91% | ▼ | 100% | 100% | 101% | 90% | 100% |
| 20241115 | 2,048 | 2,067 | 2,042 | 2,047 | 14,500 | -1 | 100% | 100% | 80% | ▼▼ | 100% | 99% | 102% | 90% | 100% |
| 20241118 | 2,038 | 2,064 | 2,025 | 2,044 | 24,300 | -3 | 100% | 100% | 168% | ▼▼▼ | 102% | 99% | 101% | 91% | 100% |
| 20241119 | 2,044 | 2,090 | 2,044 | 2,075 | 40,800 | 31 | 102% | 102% | 168% | ▲ | 99% | 99% | 100% | 93% | 102% |
| 20241120 | 2,066 | 2,069 | 2,016 | 2,040 | 40,500 | -35 | 98% | 99% | 99% | ▼ | 99% | 100% | 102% | 92% | 100% |
| 20241121 | 2,039 | 2,058 | 2,025 | 2,025 | 23,000 | -15 | 99% | 99% | 57% | ▼▼ | 100% | 101% | 102% | 91% | 100% |
| 20241122 | 2,025 | 2,031 | 2,013 | 2,025 | 19,000 | 0 | 100% | 100% | 83% | -- | 100% | 101% | 102% | 92% | 100% |
| 20241125 | 2,023 | 2,038 | 2,020 | 2,023 | 25,000 | -2 | 100% | 100% | 132% | ▼ | 100% | 101% | 101% | 92% | 100% |
| 20241126 | 2,033 | 2,038 | 2,015 | 2,038 | 16,700 | 15 | 101% | 100% | 67% | ▲ | 100% | 101% | 100% | 94% | 101% |
| 20241127 | 2,041 | 2,041 | 2,015 | 2,037 | 11,700 | -1 | 100% | 100% | 70% | ▼ | 101% | 100% | 100% | 96% | 101% |
| 20241128 | 2,020 | 2,048 | 2,020 | 2,038 | 12,100 | 1 | 100% | 101% | 103% | ▲ | 100% | 99% | 98% | 96% | 101% |
| 20241129 | 2,038 | 2,055 | 2,038 | 2,039 | 12,500 | 1 | 100% | 100% | 103% | ▲▲ | 100% | 100% | 97% | 97% | 101% |
| 20241202 | 2,047 | 2,059 | 2,042 | 2,053 | 14,500 | 14 | 101% | 100% | 116% | ▲▲▲ | 98% | 101% | 97% | 98% | 101% |
| 20241203 | 2,060 | 2,065 | 2,016 | 2,018 | 42,900 | -35 | 98% | 98% | 296% | ▼ | 99% | 102% | 98% | 96% | 100% |
| 20241204 | 2,022 | 2,022 | 1,995 | 2,011 | 37,800 | -7 | 100% | 99% | 88% | ▼▼ | 100% | 102% | 98% | 96% | 100% |
| 20241205 | 2,019 | 2,030 | 2,011 | 2,020 | 16,300 | 9 | 100% | 100% | 43% | ▲ | 101% | 100% | 95% | 96% | 100% |
| 20241206 | 2,033 | 2,055 | 2,030 | 2,046 | 15,900 | 26 | 101% | 101% | 98% | ▲▲ | 101% | 99% | 0% | 97% | 102% |
| 20241209 | 2,050 | 2,079 | 2,050 | 2,072 | 21,100 | 26 | 101% | 101% | 133% | ▲▲▲ | 99% | 95% | 0% | 99% | 103% |
| 20241210 | 2,087 | 2,095 | 2,062 | 2,062 | 21,000 | -10 | 100% | 99% | 100% | ▼ | 99% | 97% | 0% | 99% | 103% |
| 20241211 | 2,060 | 2,067 | 2,039 | 2,039 | 22,300 | -23 | 99% | 99% | 106% | ▼▼ | 99% | 98% | 0% | 98% | 101% |
| 20241212 | 2,040 | 2,054 | 2,021 | 2,021 | 22,400 | -18 | 99% | 99% | 100% | ▼▼▼ | 100% | 99% | 0% | 97% | 100% |
| 20241213 | 2,000 | 2,028 | 1,989 | 1,993 | 61,300 | -28 | 99% | 100% | 274% | ▼▼▼▼ | 99% | 99% | 0% | 96% | 100% |
| 20241216 | 1,997 | 1,997 | 1,971 | 1,975 | 22,900 | -18 | 99% | 99% | 37% | ▼▼▼▼▼ | 100% | 98% | 0% | 95% | 100% |
| 20241217 | 1,980 | 1,993 | 1,978 | 1,989 | 17,000 | 14 | 101% | 100% | 74% | ▲ | 99% | 0% | 0% | 96% | 101% |
| 20241218 | 1,989 | 1,995 | 1,978 | 1,978 | 37,800 | -11 | 99% | 99% | 222% | ▼ | 100% | 0% | 0% | 95% | 100% |
| 20241219 | 1,982 | 1,990 | 1,976 | 1,976 | 19,300 | -2 | 100% | 100% | 51% | ▼▼ | 97% | 0% | 0% | 95% | 100% |
| 20241220 | 1,990 | 1,990 | 1,936 | 1,936 | 39,800 | -40 | 98% | 97% | 206% | ▼▼▼ | % | % | % | 93% | 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 | 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
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241205 | 15:30 | 薬王堂ＨＤ | 2024年11月度 月次速報に関するお知らせ |
| 20241105 | 15:30 | 薬王堂ＨＤ | 2024年10月度 月次速報に関するお知らせ |
| 20241004 | 15:30 | 薬王堂ＨＤ | 2025年２月期 第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 20241004 | 15:30 | 薬王堂ＨＤ | 2024年９月度 月次速報に関するお知らせ |
| 20240905 | 15:30 | 薬王堂ＨＤ | 2024年８月度 月次速報に関するお知らせ |
| 20240805 | 15:30 | 薬王堂ＨＤ | 2024年７月度 月次速報に関するお知らせ |
| 20240705 | 15:30 | 薬王堂ＨＤ | 2025年２月期 第１四半期決算短信〔日本基準〕(連結) |
| 20240705 | 15:30 | 薬王堂ＨＤ | 2024年６月度 月次速報に関するお知らせ |
| 20240605 | 15:30 | 薬王堂ＨＤ | 2024年５月度 月次速報に関するお知らせ |
| 20240523 | 15:30 | 薬王堂ＨＤ | 役員人事に関するお知らせ |
| 20240507 | 15:30 | 薬王堂ＨＤ | 2024年４月度 月次速報に関するお知らせ |
| 20240422 | 16:00 | 薬王堂ＨＤ | 役員人事に関するお知らせ |
| 20240405 | 15:30 | 薬王堂ＨＤ | 2024年２月期決算短信〔日本基準〕(連結) |
| 20240405 | 15:30 | 薬王堂ＨＤ | 2024年３月度 月次速報に関するお知らせ |
| 20240325 | 17:15 | 薬王堂ＨＤ | 組織変更及び人事異動に関するお知らせ |
| 20240305 | 15:30 | 薬王堂ＨＤ | 2024年２月度 月次速報に関するお知らせ |
| 20240205 | 15:30 | 薬王堂ＨＤ | 2024年１月度 月次速報に関するお知らせ |
| 20240112 | 15:30 | 薬王堂ＨＤ | 当社子会社の代表取締役及び役員の異動、組織変更並びに当社グループの人事異動に関するお知らせ |
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 | 2024-12-22 00:23:50 |
| 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 |
| 7679 | 2 | IRニュース｜IR情報｜薬王堂ホールディングス | 2024-06-15 03:20:40 |
| 7679 | 2 | IR情報｜薬王堂ホールディングス | 2024-06-15 03:20:39 |