[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:830億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251114 | 1,465 | 1,485 | 1,462 | 1,482 | 74,400 | 35,200 | 101% | ▲ | 1771 | 0 | 9 | 96% | 4% |
| 20251117 | 1,470 | 1,475 | 1,451 | 1,467 | 79,500 | 5,100 | 99% | ▼ | 7717 | 0 | 8 | 95% | 3% |
| 20251118 | 1,457 | 1,467 | 1,445 | 1,460 | 104,700 | 25,200 | 100% | ▼▼ | 7777 | 0 | 7 | 94% | 2% |
| 20251119 | 1,464 | 1,474 | 1,442 | 1,442 | 93,500 | -11,200 | 99% | ▼▼▼ | 2828 | 24 | 6 | 93% | 1% |
| 20251120 | 1,459 | 1,475 | 1,454 | 1,467 | 68,300 | -25,200 | 102% | ▲ | 2282 | 0 | 5 | 95% | 3% |
| 20251121 | 1,470 | 1,490 | 1,470 | 1,482 | 104,900 | 36,600 | 101% | ▲▲ | 1111 | 40 | 4 | 96% | 4% |
| 20251125 | 1,492 | 1,507 | 1,482 | 1,497 | 91,200 | -13,700 | 101% | ▲▲▲ | 2222 | 0 | 4 | 97% | 5% |
| 20251126 | 1,518 | 1,526 | 1,507 | 1,526 | 82,200 | -9,000 | 102% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 7% |
| 20251127 | 1,532 | 1,561 | 1,532 | 1,549 | 97,000 | 14,800 | 102% | ▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 8% |
| 20251128 | 1,559 | 1,597 | 1,556 | 1,590 | 143,100 | 46,100 | 103% | ▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 10% |
| 20251201 | 1,602 | 1,623 | 1,573 | 1,580 | 242,400 | 99,300 | 99% | ▼ | 1117 | 0 | 0 | 99% | 10% |
| 20251202 | 1,584 | 1,584 | 1,532 | 1,548 | 153,300 | -89,100 | 98% | ▼▼ | 8888 | 0 | 0 | 97% | 7% |
| 20251203 | 1,546 | 1,548 | 1,528 | 1,536 | 92,200 | -61,100 | 99% | ▼▼▼ | 8888 | 24 | 0 | 97% | 7% |
| 20251204 | 1,533 | 1,549 | 1,532 | 1,546 | 85,200 | -7,000 | 101% | ▲ | 2282 | 0 | 0 | 97% | 7% |
| 20251205 | 1,536 | 1,546 | 1,524 | 1,528 | 65,900 | -19,300 | 99% | ▼ | 8828 | 0 | 0 | 96% | 6% |
| 20251208 | 1,536 | 1,552 | 1,529 | 1,548 | 64,800 | -1,100 | 101% | ▲ | 2252 | 0 | 0 | 97% | 7% |
| 20251209 | 1,545 | 1,553 | 1,534 | 1,536 | 86,400 | 21,600 | 99% | ▼ | 1117 | 0 | 0 | 97% | 7% |
| 20251210 | 1,543 | 1,556 | 1,533 | 1,535 | 69,500 | -16,900 | 100% | ▼▼ | 2888 | 51 | 0 | 97% | 6% |
| 20251211 | 1,540 | 1,540 | 1,511 | 1,512 | 74,000 | 4,500 | 99% | ▼▼▼ | 7777 | 51 | 0 | 95% | 5% |
| 20251212 | 1,535 | 1,564 | 1,533 | 1,560 | 140,400 | 66,400 | 103% | ▲ | 1171 | 0 | 0 | 98% | 8% |
| 20251215 | 1,541 | 1,554 | 1,536 | 1,553 | 129,100 | -11,300 | 100% | ▼ | 8228 | 0 | 0 | 98% | 8% |
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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 117,800 | 64,200 | 86,700 | 62,200 | 31,100 | 2,000 |
| 2025-11-28 | 56,500 | 66,300 | 26,700 | 62,200 | 29,800 | 4,100 |
| 2025-11-21 | 61,900 | 66,100 | 27,400 | 62,200 | 34,500 | 3,900 |
| 2025-11-14 | 64,100 | 65,400 | 27,500 | 62,300 | 36,600 | 3,100 |
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 |