[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/機械】 売上高:1110500 当期純利益:72480 総資産:1729150 時価:822億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250730 | 1,436 | 1,436 | 1,401 | 1,410 | 445,100 | 285,700 | 89% | ▼ | 7777 | 0 | 7 | 89% | 0% |
| 20250731 | 1,423 | 1,464 | 1,416 | 1,456 | 303,800 | -141,300 | 103% | ▲ | 2282 | 0 | 4 | 92% | 3% |
| 20250804 | 1,452 | 1,480 | 1,450 | 1,473 | 127,300 | -39,000 | 100% | ▼ | 2888 | 0 | 6 | 93% | 4% |
| 20250801 | 1,465 | 1,479 | 1,459 | 1,478 | 166,300 | -137,500 | 102% | ▲▲ | 2222 | 0 | 7 | 93% | 5% |
| 20250805 | 1,482 | 1,504 | 1,475 | 1,495 | 123,200 | -4,100 | 101% | ▲ | 2222 | 0 | 0 | 94% | 6% |
| 20250806 | 1,505 | 1,516 | 1,493 | 1,498 | 92,900 | -30,300 | 100% | ▲▲ | 2222 | 0 | 0 | 94% | 6% |
| 20250814 | 1,521 | 1,524 | 1,497 | 1,500 | 102,300 | 22,900 | 99% | ▼▼ | 7777 | 0 | 0 | 94% | 6% |
| 20250815 | 1,503 | 1,510 | 1,488 | 1,504 | 88,700 | -13,600 | 100% | ▲ | 8882 | 0 | 0 | 95% | 7% |
| 20250820 | 1,500 | 1,517 | 1,498 | 1,506 | 123,000 | 37,900 | 99% | ▼▼ | 7777 | 0 | 0 | 95% | 7% |
| 20250821 | 1,506 | 1,518 | 1,495 | 1,509 | 58,500 | -64,500 | 100% | ▲ | 2822 | 0 | 0 | 95% | 7% |
| 20250807 | 1,490 | 1,516 | 1,490 | 1,515 | 92,100 | -800 | 101% | ▲▲▲ | 5882 | 51 | 0 | 95% | 7% |
| 20250813 | 1,548 | 1,553 | 1,519 | 1,519 | 79,400 | -18,800 | 99% | ▼ | 2828 | 51 | 0 | 96% | 8% |
| 20250808 | 1,518 | 1,523 | 1,510 | 1,520 | 78,100 | -14,000 | 100% | ▲▲▲▲ | 2222 | 51 | 0 | 96% | 8% |
| 20250822 | 1,521 | 1,524 | 1,505 | 1,523 | 53,300 | -5,200 | 101% | ▲▲ | 2222 | 0 | 0 | 96% | 8% |
| 20250819 | 1,540 | 1,540 | 1,509 | 1,528 | 85,100 | -29,300 | 100% | ▼ | 2228 | 0 | 0 | 96% | 8% |
| 20250825 | 1,521 | 1,533 | 1,515 | 1,529 | 79,700 | 26,400 | 100% | ▲▲▲ | 1141 | 0 | 0 | 97% | 8% |
| 20250818 | 1,503 | 1,532 | 1,503 | 1,532 | 114,400 | 25,700 | 102% | ▲▲ | 1141 | 0 | 0 | 96% | 9% |
| 20250828 | 1,555 | 1,555 | 1,534 | 1,538 | 54,100 | -41,100 | 99% | ▼ | 8828 | 0 | 0 | 99% | 6% |
| 20250812 | 1,535 | 1,545 | 1,521 | 1,540 | 98,200 | 20,100 | 101% | ▲▲▲▲▲ | 1111 | 40 | 0 | 97% | 9% |
| 20250826 | 1,530 | 1,545 | 1,524 | 1,543 | 86,200 | 6,500 | 101% | ▲▲▲▲ | 1111 | 40 | 0 | 98% | 9% |
| 20250827 | 1,547 | 1,559 | 1,536 | 1,549 | 95,200 | 9,000 | 100% | ▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 10% |
| 20250728 | 1,568 | 1,580 | 1,561 | 1,575 | 108,900 | -1,000 | 100% | ▼▼ | 8888 | 0 | 0 | 99% | 9% |
| 20250729 | 1,575 | 1,596 | 1,571 | 1,579 | 159,400 | 50,500 | 100% | ▲ | 1111 | 0 | 0 | 99% | 9% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 87,200 | 56,000 | 29,500 | 36,500 | 57,700 | 19,500 |
| 2025-08-08 | 61,200 | 45,000 | 22,900 | 36,700 | 38,300 | 8,300 |
| 2025-08-15 | 74,800 | 46,500 | 25,300 | 37,000 | 49,500 | 9,500 |
| 2025-08-22 | 69,500 | 46,200 | 23,500 | 37,700 | 46,000 | 8,500 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 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 |
| 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） |