[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:794億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250918 | 1,497 | 1,497 | 1,480 | 1,485 | 151,500 | 26,600 | 99% | ▼▼▼ | 7777 | 24 | 0 | 95% | 0% |
| 20250917 | 1,510 | 1,512 | 1,493 | 1,495 | 124,900 | 39,100 | 99% | ▼▼ | 7777 | 0 | 0 | 96% | 0% |
| 20250916 | 1,514 | 1,529 | 1,505 | 1,517 | 85,800 | -28,800 | 99% | ▼ | 8888 | 51 | 0 | 97% | 1% |
| 20250912 | 1,530 | 1,533 | 1,514 | 1,527 | 114,600 | 30,200 | 100% | ▲ | 7771 | 0 | 0 | 98% | 1% |
| 20250911 | 1,531 | 1,537 | 1,517 | 1,523 | 84,400 | -7,000 | 100% | ▼▼▼ | 8888 | 24 | 0 | 97% | 1% |
| 20250910 | 1,551 | 1,551 | 1,525 | 1,530 | 91,400 | -97,100 | 99% | ▼▼ | 8888 | 0 | 0 | 98% | 2% |
| 20250902 | 1,526 | 1,540 | 1,522 | 1,538 | 69,100 | -17,200 | 101% | ▲ | 8282 | 0 | 0 | 99% | 3% |
| 20250909 | 1,555 | 1,580 | 1,534 | 1,544 | 188,500 | 63,500 | 99% | ▼ | 1777 | 0 | 0 | 99% | 3% |
| 20250903 | 1,541 | 1,550 | 1,522 | 1,539 | 159,400 | 90,300 | 100% | ▲▲ | 1411 | 0 | 0 | 99% | 3% |
| 20250901 | 1,538 | 1,552 | 1,511 | 1,523 | 86,300 | 42,800 | 99% | ▼ | 1717 | 0 | 0 | 98% | 3% |
| 20250904 | 1,543 | 1,556 | 1,527 | 1,554 | 153,200 | -6,200 | 101% | ▲▲▲ | 2222 | 0 | 0 | 100% | 4% |
| 20250905 | 1,554 | 1,562 | 1,527 | 1,553 | 198,800 | 45,600 | 100% | ▼ | 1417 | 0 | 0 | 100% | 4% |
| 20250908 | 1,563 | 1,565 | 1,537 | 1,565 | 125,000 | -73,800 | 101% | ▲ | 2222 | 0 | 0 | 100% | 4% |
| 20250829 | 1,533 | 1,544 | 1,527 | 1,544 | 43,500 | -10,600 | 100% | ▲ | 8882 | 0 | 0 | 100% | 5% |
| 20250828 | 1,555 | 1,555 | 1,534 | 1,538 | 54,100 | -41,100 | 99% | ▼ | 8828 | 0 | 0 | 99% | 6% |
| 20250821 | 1,506 | 1,518 | 1,495 | 1,509 | 58,500 | -64,500 | 100% | ▲ | 2822 | 0 | 0 | 95% | 7% |
| 20250820 | 1,500 | 1,517 | 1,498 | 1,506 | 123,000 | 37,900 | 99% | ▼▼ | 7777 | 0 | 0 | 95% | 7% |
| 20250825 | 1,521 | 1,533 | 1,515 | 1,529 | 79,700 | 26,400 | 100% | ▲▲▲ | 1141 | 0 | 0 | 97% | 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% |
| 20250818 | 1,503 | 1,532 | 1,503 | 1,532 | 114,400 | 25,700 | 102% | ▲▲ | 1141 | 0 | 0 | 96% | 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% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 69,500 | 46,200 | 23,500 | 37,700 | 46,000 | 8,500 |
| 2025-08-29 | 71,000 | 46,700 | 25,600 | 38,100 | 45,400 | 8,600 |
| 2025-09-05 | 54,600 | 56,600 | 25,500 | 48,400 | 29,100 | 8,200 |
| 2025-09-12 | 70,600 | 61,600 | 35,900 | 53,500 | 34,700 | 8,100 |
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 |