[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:34億円
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 | 1,612 | 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 | 6 | 86% | 0% |
| 20251120 | 1,470 | 1,529 | 1,470 | 1,528 | 4,000 | 2,200 | 104% | ▲ | 1171 | 0 | 5 | 90% | 4% |
| 20251121 | 1,528 | 1,546 | 1,496 | 1,523 | 5,300 | 1,300 | 100% | ▼ | 1117 | 0 | 0 | 89% | 4% |
| 20251125 | 1,523 | 1,525 | 1,505 | 1,508 | 8,200 | 2,900 | 99% | ▼▼ | 7177 | 0 | 0 | 89% | 3% |
| 20251126 | 1,509 | 1,531 | 1,509 | 1,530 | 1,300 | -6,900 | 101% | ▲ | 2282 | 0 | 0 | 90% | 5% |
| 20251127 | 1,545 | 1,570 | 1,545 | 1,553 | 2,700 | 1,400 | 102% | ▲▲ | 1111 | 0 | 0 | 91% | 6% |
| 20251128 | 1,553 | 1,555 | 1,550 | 1,550 | 1,600 | -1,100 | 100% | ▼ | 8228 | 0 | 0 | 91% | 6% |
| 20251201 | 1,550 | 1,570 | 1,534 | 1,534 | 2,000 | 400 | 99% | ▼▼ | 1777 | 0 | 0 | 90% | 5% |
| 20251202 | 1,534 | 1,548 | 1,511 | 1,530 | 1,400 | -600 | 100% | ▼▼▼ | 8888 | 0 | 0 | 90% | 5% |
| 20251203 | 1,530 | 1,538 | 1,510 | 1,538 | 1,100 | -300 | 101% | ▲ | 8882 | 0 | 0 | 90% | 5% |
| 20251204 | 1,538 | 1,569 | 1,514 | 1,558 | 1,700 | 600 | 101% | ▲▲ | 1111 | 0 | 0 | 92% | 6% |
| 20251205 | 1,554 | 1,554 | 1,528 | 1,537 | 800 | -900 | 99% | ▼ | 8228 | 0 | 0 | 91% | 5% |
| 20251208 | 1,537 | 1,537 | 1,520 | 1,520 | 800 | 0 | 99% | ▼▼ | 8888 | 0 | 0 | 90% | 4% |
| 20251209 | 1,532 | 1,532 | 1,520 | 1,520 | 600 | -200 | 100% | -- | 8585 | 0 | 0 | 90% | 4% |
| 20251210 | 1,521 | 1,521 | 1,490 | 1,498 | 4,000 | 3,400 | 99% | ▼ | 7777 | 0 | 0 | 88% | 2% |
| 20251211 | 1,498 | 1,498 | 1,450 | 1,464 | 10,700 | 6,700 | 98% | ▼▼ | 7777 | 0 | 0 | 87% | 0% |
| 20251212 | 1,473 | 1,529 | 1,470 | 1,470 | 9,000 | -1,700 | 100% | ▲ | 2282 | 0 | 0 | 90% | 0% |
| 20251215 | 1,470 | 1,470 | 1,434 | 1,455 | 11,400 | 2,400 | 99% | ▼ | 7777 | 0 | 0 | 93% | 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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 133,000 | 0 | 84,800 | 0 | 48,200 | 0 |
| 2025-11-28 | 136,200 | 0 | 84,400 | 0 | 51,800 | 0 |
| 2025-11-21 | 136,700 | 0 | 84,900 | 0 | 51,800 | 0 |
| 2025-11-14 | 134,200 | 0 | 80,900 | 0 | 53,300 | 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 |