[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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250926 | 1,538 | 1,555 | 1,531 | 1,550 | 151,700 | 60,500 | 101% | ▲▲▲▲▲ | 1111 | 40 | 0 | 99% | 4% |
| 20250909 | 1,555 | 1,580 | 1,534 | 1,544 | 188,500 | 63,500 | 99% | ▼ | 1777 | 0 | 0 | 99% | 3% |
| 20251009 | 1,521 | 1,534 | 1,512 | 1,534 | 100,200 | -7,700 | 101% | ▲ | 8882 | 0 | 0 | 99% | 4% |
| 20251007 | 1,523 | 1,540 | 1,521 | 1,531 | 118,800 | -23,900 | 100% | ▲▲▲ | 2222 | 0 | 0 | 98% | 4% |
| 20250925 | 1,521 | 1,534 | 1,521 | 1,531 | 91,200 | -22,300 | 100% | ▲▲▲▲ | 2282 | 0 | 0 | 98% | 3% |
| 20250910 | 1,551 | 1,551 | 1,525 | 1,530 | 91,400 | -97,100 | 99% | ▼▼ | 8888 | 0 | 0 | 98% | 2% |
| 20250924 | 1,532 | 1,532 | 1,513 | 1,530 | 113,500 | -3,200 | 100% | ▲▲▲ | 8822 | 0 | 0 | 98% | 3% |
| 20251006 | 1,520 | 1,529 | 1,508 | 1,528 | 142,700 | 59,000 | 103% | ▲▲ | 1111 | 40 | 0 | 98% | 4% |
| 20250912 | 1,530 | 1,533 | 1,514 | 1,527 | 114,600 | 30,200 | 100% | ▲ | 7771 | 0 | 0 | 98% | 1% |
| 20250922 | 1,520 | 1,534 | 1,514 | 1,525 | 116,700 | -120,900 | 100% | ▲▲ | 2222 | 0 | 0 | 97% | 3% |
| 20250911 | 1,531 | 1,537 | 1,517 | 1,523 | 84,400 | -7,000 | 100% | ▼▼▼ | 8888 | 24 | 0 | 97% | 1% |
| 20250919 | 1,497 | 1,520 | 1,486 | 1,520 | 237,600 | 86,100 | 102% | ▲ | 1141 | 0 | 0 | 97% | 2% |
| 20250930 | 1,512 | 1,529 | 1,505 | 1,520 | 102,900 | 23,600 | 101% | ▲ | 1141 | 51 | 0 | 97% | 2% |
| 20251008 | 1,545 | 1,545 | 1,513 | 1,518 | 107,900 | -10,900 | 99% | ▼ | 2828 | 0 | 0 | 98% | 3% |
| 20250916 | 1,514 | 1,529 | 1,505 | 1,517 | 85,800 | -28,800 | 99% | ▼ | 8888 | 51 | 0 | 97% | 1% |
| 20250929 | 1,512 | 1,520 | 1,493 | 1,512 | 79,300 | -72,400 | 98% | ▼ | 8888 | 0 | 0 | 97% | 2% |
| 20250917 | 1,510 | 1,512 | 1,493 | 1,495 | 124,900 | 39,100 | 99% | ▼▼ | 7777 | 0 | 0 | 96% | 0% |
| 20251003 | 1,465 | 1,490 | 1,462 | 1,490 | 83,700 | 8,900 | 101% | ▲ | 1171 | 51 | 0 | 95% | 1% |
| 20250918 | 1,497 | 1,497 | 1,480 | 1,485 | 151,500 | 26,600 | 99% | ▼▼▼ | 7777 | 24 | 0 | 95% | 0% |
| 20251010 | 1,514 | 1,533 | 1,482 | 1,482 | 118,000 | 17,800 | 97% | ▼ | 7777 | 0 | 0 | 96% | 0% |
| 20251001 | 1,508 | 1,517 | 1,469 | 1,477 | 127,700 | 24,800 | 97% | ▼ | 7777 | 0 | 0 | 94% | 0% |
| 20251002 | 1,480 | 1,487 | 1,460 | 1,475 | 74,800 | -52,900 | 100% | ▼▼ | 8888 | 51 | 0 | 94% | 0% |
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 |
|---|---|---|---|---|---|---|
| 2025-09-12 | 70,600 | 61,600 | 35,900 | 53,500 | 34,700 | 8,100 |
| 2025-09-19 | 76,500 | 71,800 | 34,500 | 62,500 | 42,000 | 9,300 |
| 2025-09-26 | 68,300 | 72,800 | 35,100 | 62,500 | 33,200 | 10,300 |
| 2025-10-03 | 65,600 | 70,800 | 28,700 | 62,500 | 36,900 | 8,300 |
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） |
| 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 |