[7793]イメージＭ:【印刷関連】オンデマンド印刷を効率化するシステムを提供
Yahoo! 【グロース/19その他製品】 売上高:77670 当期純利益:2580 総資産:30220 時価:36億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251020 | 1,650 | 1,727 | 1,650 | 1,711 | 7,400 | 5,100 | 104% | ▲▲ | 1111 | 0 | 0 | 91% | 9% |
| 20251021 | 1,729 | 1,731 | 1,651 | 1,684 | 4,200 | -3,200 | 98% | ▼ | 2228 | 0 | 0 | 90% | 7% |
| 20251022 | 1,687 | 1,716 | 1,687 | 1,704 | 10,100 | 5,900 | 101% | ▲ | 7171 | 0 | 0 | 91% | 9% |
| 20251023 | 1,691 | 1,715 | 1,691 | 1,703 | 700 | -9,400 | 100% | ▼ | 8228 | 0 | 0 | 91% | 9% |
| 20251024 | 1,703 | 1,705 | 1,688 | 1,690 | 800 | 100 | 99% | ▼▼ | 7717 | 0 | 0 | 90% | 8% |
| 20251027 | 1,690 | 1,716 | 1,690 | 1,690 | 2,000 | 1,200 | 100% | -- | 1174 | 0 | 0 | 90% | 8% |
| 20251028 | 1,710 | 1,710 | 1,690 | 1,702 | 1,200 | -800 | 101% | ▲ | 8522 | 0 | 0 | 91% | 9% |
| 20251029 | 1,702 | 1,702 | 1,684 | 1,684 | 700 | -500 | 99% | ▼ | 8888 | 0 | 0 | 94% | 7% |
| 20251030 | 1,684 | 1,700 | 1,667 | 1,697 | 1,100 | 400 | 101% | ▲ | 7771 | 0 | 0 | 95% | 8% |
| 20251031 | 1,663 | 1,699 | 1,663 | 1,696 | 1,100 | 0 | 100% | ▼ | 8888 | 0 | 0 | 95% | 8% |
| 20251104 | 1,700 | 1,710 | 1,695 | 1,702 | 800 | -300 | 100% | ▲ | 2222 | 0 | 0 | 96% | 9% |
| 20251105 | 1,702 | 1,702 | 1,681 | 1,681 | 1,700 | 900 | 99% | ▼ | 7717 | 0 | 0 | 96% | 7% |
| 20251106 | 1,699 | 1,700 | 1,695 | 1,700 | 700 | -1,000 | 101% | ▲ | 8282 | 0 | 0 | 98% | 8% |
| 20251107 | 1,708 | 1,714 | 1,695 | 1,695 | 1,900 | 1,200 | 100% | ▼ | 1417 | 0 | 0 | 97% | 8% |
| 20251110 | 1,715 | 1,715 | 1,675 | 1,685 | 2,900 | 1,000 | 99% | ▼▼ | 1717 | 0 | 0 | 98% | 8% |
| 20251111 | 1,685 | 1,706 | 1,678 | 1,678 | 800 | -2,100 | 100% | ▼▼▼ | 8288 | 0 | 0 | 98% | 7% |
| 20251112 | 1,690 | 1,710 | 1,690 | 1,695 | 1,700 | 900 | 101% | ▲ | 1111 | 0 | 0 | 99% | 4% |
| 20251113 | 1,712 | 1,720 | 1,681 | 1,692 | 5,200 | 3,500 | 100% | ▼ | 1717 | 0 | 0 | 99% | 4% |
| 20251114 | 1,612 | 1,693 | 1,612 | 1,627 | 9,800 | 4,600 | 96% | ▼▼ | 7777 | 0 | 0 | 95% | 0% |
| 20251117 | 1,560 | 1,560 | 1,487 | 1,516 | 27,100 | 17,300 | 93% | ▼▼▼ | 7777 | 0 | 0 | 89% | 0% |
| 20251118 | 1,531 | 1,531 | 1,470 | 1,477 | 10,700 | -16,400 | 97% | ▼▼▼▼ | 8888 | 0 | 0 | 87% | 0% |
| 20251119 | 1,477 | 1,479 | 1,464 | 1,464 | 1,800 | -8,900 | 99% | ▼▼▼▼▼ | 8888 | 0 | 0 | 86% | 0% |
| 20251120 | 1,470 | 1,529 | 1,470 | 1,528 | 4,000 | 2,200 | 104% | ▲ | 1171 | 0 | 0 | 90% | 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 | 134,200 | 0 | 80,900 | 0 | 53,300 | 0 |
| 2025-11-07 | 130,100 | 0 | 82,000 | 0 | 48,100 | 0 |
| 2025-10-31 | 128,800 | 0 | 80,800 | 0 | 48,000 | 0 |
| 2025-10-24 | 128,700 | 0 | 80,800 | 0 | 47,900 | 0 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-10-14 12:42 | S100WUVJ | 山川 誠 | 変更報告書 |
| 2025-10-08 09:12 | S100WTXN | 山川 誠 | 変更報告書 |
| 2025-10-07 14:52 | S100WTTC | 山川 誠 | 訂正報告書（大量保有報告書・変更報告書） |
| 2025-10-06 14:57 | S100WTJZ | 山川 誠 | 変更報告書 |
| 2025-10-03 17:14 | S100WTCU | 山川 誠 | 訂正報告書（大量保有報告書・変更報告書） |
| 2025-10-03 15:29 | S100WT9Q | 山川 誠 | 変更報告書 |
| 2025-10-03 15:29 | S100WTA4 | 山川 誠 | 訂正報告書（大量保有報告書・変更報告書） |
| 2025-09-30 15:30 | S100WSFI | 山川 誠 | 訂正報告書（大量保有報告書・変更報告書） |
| 2025-08-19 09:05 | S100WK0O | 京田 諭 | 変更報告書 |
| 2025-07-14 17:13 | S100WCZA | 山川 誠 | 変更報告書 |
| 2025-05-23 09:23 | S100VT4V | 京田 諭 | 変更報告書 |
| 2025-04-16 16:28 | S100VMQX | 京田 諭 | 訂正報告書（大量保有報告書・変更報告書） |
| 2025-04-16 11:21 | S100VMN5 | 京田 諭 | 変更報告書 |
| 2024-11-21 10:40 | S100UTDT | 山川 誠 | 変更報告書 |
| 2024-08-08 14:57 | S100U6UM | 山川 誠 | 変更報告書 |