[7794]ＥＤＰ:【人工ダイヤ】人工ダイヤ原料、関連素材
Yahoo! 【グロース/19その他製品】 売上高:9020 当期純利益:-23060 総資産:43770 時価:79億円
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 | 539 | 539 | 526 | 526 | 33,700 | -31,200 | 99% | ▼▼ | 8888 | 0 | 12 | 93% | 12% |
| 20250930 | 528 | 528 | 520 | 520 | 33,000 | -700 | 99% | ▼▼▼ | 8888 | 0 | 11 | 92% | 11% |
| 20251001 | 520 | 520 | 498 | 500 | 72,900 | 39,900 | 96% | ▼▼▼▼ | 7777 | 0 | 10 | 88% | 6% |
| 20251002 | 503 | 510 | 491 | 498 | 77,600 | 4,700 | 100% | ▼▼▼▼▼ | 7777 | 0 | 8 | 88% | 6% |
| 20251003 | 497 | 508 | 495 | 498 | 66,700 | -10,900 | 100% | -- | 8285 | 0 | 7 | 88% | 6% |
| 20251006 | 507 | 507 | 495 | 497 | 42,400 | -24,300 | 100% | ▼ | 8528 | 0 | 6 | 88% | 6% |
| 20251007 | 495 | 499 | 488 | 490 | 81,200 | 38,800 | 99% | ▼▼ | 7777 | 0 | 5 | 87% | 1% |
| 20251008 | 489 | 493 | 485 | 485 | 53,700 | -27,500 | 99% | ▼▼▼ | 8888 | 0 | 4 | 86% | 0% |
| 20251009 | 487 | 497 | 485 | 493 | 35,500 | -18,200 | 102% | ▲ | 2582 | 0 | 3 | 87% | 2% |
| 20251010 | 490 | 497 | 486 | 487 | 70,800 | 35,300 | 99% | ▼ | 4117 | 0 | 2 | 86% | 0% |
| 20251014 | 501 | 555 | 498 | 546 | 1,362,800 | 1,292,000 | 112% | ▲ | 1111 | 20 | 1 | 96% | 13% |
| 20251015 | 543 | 646 | 517 | 581 | 3,021,600 | 1,658,800 | 106% | ▲▲ | 1111 | 40 | 1 | 100% | 20% |
| 20251016 | 571 | 574 | 520 | 522 | 536,600 | -2,485,000 | 90% | ▼ | 8228 | 0 | 0 | 90% | 8% |
| 20251017 | 514 | 515 | 491 | 491 | 241,500 | -295,100 | 94% | ▼▼ | 8888 | 0 | 9 | 85% | 1% |
| 20251020 | 503 | 508 | 495 | 503 | 102,500 | -139,000 | 102% | ▲ | 8282 | 0 | 7 | 87% | 4% |
| 20251021 | 513 | 519 | 503 | 505 | 82,100 | -20,400 | 100% | ▲▲ | 2222 | 0 | 7 | 87% | 4% |
| 20251022 | 504 | 522 | 500 | 518 | 129,900 | 47,800 | 103% | ▲▲▲ | 1771 | 0 | 5 | 89% | 7% |
| 20251023 | 519 | 526 | 504 | 515 | 116,100 | -13,800 | 99% | ▼ | 2228 | 0 | 5 | 89% | 6% |
| 20251024 | 515 | 518 | 501 | 502 | 74,900 | -41,200 | 97% | ▼▼ | 8888 | 0 | 4 | 86% | 4% |
| 20251027 | 508 | 519 | 508 | 513 | 118,100 | 43,200 | 102% | ▲ | 1171 | 0 | 3 | 88% | 6% |
| 20251028 | 514 | 544 | 508 | 532 | 174,500 | 56,400 | 104% | ▲▲ | 1411 | 0 | 2 | 92% | 10% |
| 20251029 | 548 | 560 | 526 | 556 | 278,600 | 104,100 | 105% | ▲▲▲ | 1111 | 40 | 0 | 96% | 15% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-10-23 | 7794 | Nomura International plc | 95,000 | 1% | ▼ | -8,800 |
| 2025-10-22 | 7794 | Nomura International plc | 103,800 | 1% | ▲ | 3,000 |
| 2025-10-20 | 7794 | Nomura International plc | 100,800 | 1% | ▼ | -12,400 |
| 2025-10-20 | 7794 | UBS AG | 101,400 | 1% | ▼ | -12,200 |
| 2025-10-16 | 7794 | Nomura International plc | 113,200 | 1% | ▲ | 14,000 |
| 2025-10-15 | 7794 | Barclays Capital Securities Ltd | 0 | 0% | ▼ | -76,800 |
| 2025-10-15 | 7794 | JPM Securities Japan Co Ltd. | 78,000 | 1% | ▲ | |
| 2025-10-15 | 7794 | Nomura International plc | 99,200 | 1% | ▲ | 17,900 |
| 2025-10-15 | 7794 | UBS AG | 113,600 | 1% | ▲ | 19,300 |
| 2025-10-14 | 7794 | Barclays Capital Securities Ltd | 76,800 | 1% | ▼ | -11,700 |
| 2025-10-14 | 7794 | Nomura International plc | 81,300 | 1% | ▲ | |
| 2025-10-14 | 7794 | UBS AG | 94,300 | 1% | ▲ | |
| 2025-10-10 | 7794 | Barclays Capital Securities Ltd | 88,500 | 1% | ▲ | 4,500 |
| 2025-10-03 | 7794 | Barclays Capital Securities Ltd | 84,000 | 1% | ▼ | -6,000 |
| 2025-10-01 | 7794 | Barclays Capital Securities Ltd | 90,000 | 1% | ▲ | 7,800 |
| 2025-09-30 | 7794 | GOLDMAN SACHS INTERNATIONAL | 72,041 | 0% | ▼ | -9,300 |
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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 751,200 | 100 | 392,600 | 100 | 358,600 | 0 |
| 2025-10-17 | 751,100 | 0 | 398,800 | 0 | 352,300 | 0 |
| 2025-10-10 | 612,700 | 0 | 345,300 | 0 | 267,400 | 0 |
| 2025-10-03 | 699,500 | 0 | 410,400 | 0 | 289,100 | 0 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-10-06 10:52 | S100WT22 | 野村證券株式会社 | 変更報告書（特例対象株券等） |
| 2025-06-20 14:27 | S100VZRH | 野村證券株式会社 | 変更報告書（特例対象株券等） |
| 2025-04-07 15:10 | S100VKTP | 野村證券株式会社 | 変更報告書（特例対象株券等） |
| 2025-03-10 12:42 | S100VDBW | 野村證券株式会社 | 変更報告書 |
| 2025-02-20 17:05 | S100VA85 | 野村證券株式会社 | 変更報告書 |
| 2025-01-27 12:45 | S100V4U7 | 野村證券株式会社 | 変更報告書 |
| 2024-12-17 11:25 | S100UYHB | 野村證券株式会社 | 変更報告書 |
| 2024-10-29 13:33 | S100ULEU | 野村證券株式会社 | 変更報告書 |
| 2024-10-03 12:51 | S100UHBI | 野村證券株式会社 | 変更報告書 |
| 2024-09-10 16:17 | S100UCP7 | 野村證券株式会社 | 大量保有報告書 |
| 2024-04-15 15:00 | S100T9SR | 旭ダイヤモンド工業株式会社 | 変更報告書 |
| 2024-04-01 16:05 | S100T5LJ | ＣＯＲＮＥＳ ＆ ＣＯＭＰＡＮＹ ＬＩＭＩＴＥＤ | 変更報告書（短期大量譲渡） |