[6349]小森:【印刷機械】オフセット印刷トップ国内紙幣印刷機は独占
Yahoo! 【プライム/15機械】 売上高:1110500 当期純利益:72480 総資産:1729150 時価:792億円
株価
| 日付 | 初値 | 高値 | 安値 | 終値 | 出来高 | 出来高比 | 前日比 | upv | logic | 抽出 | 5%日数 | 高値下落 | 底値上昇 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251021 | 1,517 | 1,517 | 1,488 | 1,488 | 168,900 | 111,900 | 98% | ▼ | 1717 | 0 | 0 | 96% | 2% |
| 20251022 | 1,498 | 1,506 | 1,489 | 1,499 | 75,200 | -93,700 | 101% | ▲ | 8282 | 0 | 0 | 97% | 3% |
| 20251023 | 1,495 | 1,518 | 1,488 | 1,516 | 51,800 | -23,400 | 101% | ▲▲ | 2882 | 0 | 0 | 98% | 4% |
| 20251024 | 1,512 | 1,527 | 1,507 | 1,526 | 57,900 | 6,100 | 101% | ▲▲▲ | 1111 | 0 | 0 | 98% | 4% |
| 20251027 | 1,535 | 1,551 | 1,535 | 1,548 | 131,000 | 73,100 | 101% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 6% |
| 20251028 | 1,546 | 1,546 | 1,484 | 1,486 | 89,700 | -41,300 | 96% | ▼ | 8828 | 0 | 0 | 96% | 2% |
| 20251029 | 1,503 | 1,505 | 1,431 | 1,431 | 205,800 | 116,100 | 96% | ▼▼ | 7777 | 0 | 0 | 92% | 0% |
| 20251030 | 1,433 | 1,478 | 1,431 | 1,462 | 280,900 | 75,100 | 102% | ▲ | 7471 | 0 | 0 | 94% | 2% |
| 20251031 | 1,477 | 1,477 | 1,430 | 1,451 | 114,100 | -166,800 | 99% | ▼ | 8828 | 0 | 0 | 94% | 1% |
| 20251104 | 1,452 | 1,493 | 1,450 | 1,462 | 146,700 | 32,600 | 101% | ▲ | 1171 | 0 | 0 | 94% | 2% |
| 20251105 | 1,467 | 1,479 | 1,429 | 1,441 | 137,600 | -9,100 | 99% | ▼ | 8828 | 0 | 0 | 93% | 1% |
| 20251106 | 1,453 | 1,472 | 1,445 | 1,453 | 60,300 | -77,300 | 101% | ▲ | 8282 | 0 | 0 | 94% | 2% |
| 20251107 | 1,449 | 1,455 | 1,438 | 1,446 | 88,600 | 28,300 | 100% | ▼ | 7777 | 0 | 0 | 93% | 1% |
| 20251110 | 1,455 | 1,472 | 1,450 | 1,471 | 84,100 | -4,500 | 102% | ▲ | 2222 | 51 | 0 | 95% | 3% |
| 20251111 | 1,475 | 1,475 | 1,437 | 1,447 | 68,600 | -15,500 | 98% | ▼ | 2828 | 0 | 0 | 93% | 1% |
| 20251112 | 1,452 | 1,475 | 1,452 | 1,471 | 71,900 | 3,300 | 102% | ▲ | 4171 | 51 | 0 | 95% | 3% |
| 20251113 | 1,474 | 1,482 | 1,469 | 1,471 | 39,200 | -32,700 | 100% | -- | 2225 | 0 | 0 | 95% | 3% |
| 20251114 | 1,465 | 1,485 | 1,462 | 1,482 | 74,400 | 35,200 | 101% | ▲ | 1771 | 0 | 0 | 96% | 4% |
| 20251117 | 1,470 | 1,475 | 1,451 | 1,467 | 79,500 | 5,100 | 99% | ▼ | 7717 | 0 | 0 | 95% | 3% |
| 20251118 | 1,457 | 1,467 | 1,445 | 1,460 | 104,700 | 25,200 | 100% | ▼▼ | 7777 | 0 | 0 | 94% | 2% |
| 20251119 | 1,464 | 1,474 | 1,442 | 1,442 | 93,500 | -11,200 | 99% | ▼▼▼ | 2828 | 24 | 0 | 93% | 1% |
| 20251120 | 1,459 | 1,475 | 1,454 | 1,467 | 68,300 | -25,200 | 102% | ▲ | 2282 | 0 | 0 | 95% | 3% |
| 20251121 | 1,470 | 1,490 | 1,470 | 1,482 | 104,900 | 36,600 | 101% | ▲▲ | 1111 | 40 | 0 | 96% | 4% |
TDNET
機関空売り
信用取引
| 日付 | 買残ALL | 売残ALL | 一般買残 | 一般売残 | 制度買残 | 制度売残 |
|---|---|---|---|---|---|---|
| 2025-11-14 | 64,100 | 65,400 | 27,500 | 62,300 | 36,600 | 3,100 |
| 2025-11-07 | 68,400 | 65,600 | 28,800 | 62,500 | 39,600 | 3,100 |
| 2025-10-31 | 72,200 | 68,400 | 27,800 | 63,400 | 44,400 | 5,000 |
| 2025-10-24 | 53,400 | 70,000 | 24,200 | 62,500 | 29,200 | 7,500 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-09-16 13:00 | S100WOY0 | ブランデス・インベストメント・パートナーズ・エル・ピー | 変更報告書 |
| 2025-04-07 10:49 | S100VKH1 | 株式会社みずほ銀行 | 大量保有報告書（特例対象株券等） |
| 2024-01-31 16:31 | S100SP8R | ブランデス・インベストメント・パートナーズ・エル・ピー | 変更報告書 |