[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:41億円
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250929 | 1,850 | 1,899 | 1,848 | 1,877 | 8,500 | -4,500 | 102% | ▲▲▲ | 2222 | 0 | 0 | 100% | 20% |
20250930 | 1,917 | 1,931 | 1,861 | 1,861 | 4,400 | -4,100 | 99% | ▼ | 2228 | 0 | 0 | 99% | 19% |
20250926 | 1,788 | 1,853 | 1,785 | 1,845 | 13,000 | 9,700 | 103% | ▲▲ | 1111 | 0 | 0 | 100% | 18% |
20250910 | 1,625 | 1,643 | 1,600 | 1,637 | 6,200 | -100 | 101% | ▲ | 8582 | 0 | 6 | 98% | 17% |
20250908 | 1,599 | 1,624 | 1,595 | 1,624 | 5,500 | 5,200 | 103% | ▲▲ | 1111 | 0 | 5 | 97% | 17% |
20250909 | 1,662 | 1,662 | 1,600 | 1,618 | 6,300 | 800 | 100% | ▼ | 1117 | 0 | 9 | 97% | 15% |
20251003 | 1,752 | 1,792 | 1,721 | 1,785 | 1,600 | -7,400 | 101% | ▲▲ | 2282 | 0 | 0 | 95% | 14% |
20250925 | 1,760 | 1,788 | 1,760 | 1,788 | 3,300 | -600 | 102% | ▲ | 2252 | 0 | 3 | 100% | 14% |
20250911 | 1,637 | 1,653 | 1,621 | 1,645 | 4,000 | -2,200 | 100% | ▲▲ | 2222 | 0 | 5 | 99% | 13% |
20251002 | 1,765 | 1,779 | 1,711 | 1,770 | 9,000 | -8,100 | 101% | ▲ | 8882 | 0 | 0 | 94% | 13% |
20250922 | 1,743 | 1,780 | 1,738 | 1,772 | 5,300 | 1,500 | 102% | ▲ | 1171 | 0 | 4 | 100% | 13% |
20250924 | 1,760 | 1,770 | 1,753 | 1,760 | 3,900 | -1,400 | 99% | ▼ | 8228 | 0 | 4 | 99% | 12% |
20251006 | 1,817 | 1,817 | 1,770 | 1,770 | 2,900 | 1,300 | 99% | ▼ | 1117 | 0 | 0 | 94% | 12% |
20251001 | 1,847 | 1,847 | 1,731 | 1,758 | 17,100 | 12,700 | 94% | ▼▼ | 7777 | 0 | 0 | 94% | 12% |
20250919 | 1,744 | 1,744 | 1,727 | 1,742 | 3,800 | -1,400 | 100% | ▼ | 8228 | 0 | 5 | 100% | 11% |
20250918 | 1,706 | 1,759 | 1,706 | 1,743 | 5,200 | 1,100 | 102% | ▲▲▲▲▲▲ | 1171 | 0 | 6 | 100% | 11% |
20250917 | 1,722 | 1,722 | 1,681 | 1,706 | 4,100 | -900 | 100% | ▲▲▲▲▲ | 8522 | 0 | 7 | 100% | 9% |
20250916 | 1,708 | 1,748 | 1,681 | 1,704 | 5,000 | -500 | 100% | ▲▲▲▲ | 2222 | 0 | 8 | 100% | 9% |
20251007 | 1,753 | 1,760 | 1,717 | 1,756 | 4,100 | 1,200 | 99% | ▼▼ | 7777 | 0 | 0 | 94% | 9% |
20250912 | 1,671 | 1,700 | 1,631 | 1,700 | 5,500 | 1,500 | 103% | ▲▲▲ | 1111 | 0 | 6 | 100% | 8% |
20251008 | 1,748 | 1,753 | 1,739 | 1,742 | 12,200 | 8,100 | 99% | ▼▼▼ | 7177 | 0 | 0 | 93% | 8% |
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 | 125,000 | 0 | 86,600 | 0 | 38,400 | 0 |
2025-09-19 | 119,500 | 0 | 83,600 | 0 | 35,900 | 0 |
2025-09-26 | 116,100 | 0 | 80,600 | 0 | 35,500 | 0 |
2025-10-03 | 119,000 | 0 | 81,900 | 0 | 37,100 | 0 |
EDINET
日付 | docID | 提出者 | タイトル |
---|---|---|---|
2024-08-08 14:57 | S100U6UM | 山川 誠 | 変更報告書 |
2024-11-21 10:40 | S100UTDT | 山川 誠 | 変更報告書 |
2025-04-16 11:21 | S100VMN5 | 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) |
2025-05-23 09:23 | S100VT4V | 京田 諭 | 変更報告書 |
2025-07-14 17:13 | S100WCZA | 山川 誠 | 変更報告書 |
2025-08-19 09:05 | S100WK0O | 京田 諭 | 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) |
2025-10-03 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) |
2025-10-03 17:14 | S100WTCU | 山川 誠 | 訂正報告書(大量保有報告書・変更報告書) |
2025-10-06 14:57 | S100WTJZ | 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) |
2025-10-08 09:12 | S100WTXN | 山川 誠 | 変更報告書 |