[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:55億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251201 | 425 | 426 | 398 | 403 | 216,200 | 150,500 | 94% | ▼▼ | 7777 | 0 | 0 | 76% | 0% |
| 20251202 | 402 | 402 | 389 | 389 | 149,500 | -66,700 | 97% | ▼▼▼ | 8888 | 0 | 0 | 74% | 0% |
| 20251203 | 401 | 406 | 395 | 398 | 137,300 | -12,200 | 102% | ▲ | 2282 | 0 | 0 | 75% | 2% |
| 20251204 | 400 | 401 | 389 | 390 | 130,500 | -6,800 | 98% | ▼ | 8888 | 0 | 0 | 74% | 0% |
| 20251205 | 390 | 393 | 380 | 380 | 138,000 | 7,500 | 97% | ▼▼ | 7777 | 0 | 4 | 72% | 0% |
| 20251208 | 380 | 382 | 372 | 376 | 133,300 | -4,700 | 99% | ▼▼▼ | 8888 | 0 | 2 | 71% | 0% |
| 20251209 | 380 | 412 | 378 | 402 | 527,200 | 393,900 | 107% | ▲ | 1141 | 10 | 1 | 76% | 7% |
| 20251210 | 399 | 438 | 396 | 413 | 604,000 | 76,800 | 103% | ▲▲ | 1111 | 40 | 0 | 78% | 10% |
| 20251211 | 410 | 421 | 390 | 390 | 318,300 | -285,700 | 94% | ▼ | 8828 | 0 | 0 | 82% | 4% |
| 20251212 | 391 | 396 | 383 | 389 | 157,100 | -161,200 | 100% | ▼▼ | 8888 | 0 | 0 | 83% | 3% |
| 20251215 | 385 | 388 | 381 | 386 | 107,500 | -49,600 | 99% | ▼▼▼ | 8888 | 0 | 0 | 84% | 3% |
| 20251216 | 386 | 386 | 376 | 381 | 114,300 | 6,800 | 99% | ▼▼▼▼ | 7717 | 0 | 0 | 85% | 1% |
| 20251217 | 380 | 380 | 372 | 372 | 83,900 | -30,400 | 98% | ▼▼▼▼▼ | 8888 | 0 | 5 | 84% | 0% |
| 20251218 | 370 | 370 | 361 | 362 | 136,500 | 52,600 | 97% | ▼▼▼▼▼▼ | 7777 | 0 | 3 | 82% | 0% |
| 20251219 | 360 | 369 | 360 | 363 | 74,200 | -62,300 | 100% | ▲ | 8882 | 0 | 2 | 84% | 0% |
| 20251222 | 378 | 399 | 374 | 391 | 403,500 | 329,300 | 108% | ▲▲ | 1111 | 40 | 2 | 91% | 8% |
| 20251223 | 391 | 407 | 390 | 400 | 238,200 | -165,300 | 102% | ▲▲▲ | 2222 | 0 | 0 | 93% | 10% |
| 20251224 | 399 | 400 | 382 | 384 | 137,000 | -101,200 | 96% | ▼ | 8828 | 0 | 0 | 89% | 6% |
| 20251225 | 391 | 401 | 390 | 392 | 200,700 | 63,700 | 102% | ▲ | 1171 | 0 | 0 | 92% | 8% |
| 20251226 | 392 | 394 | 380 | 381 | 208,400 | 7,700 | 97% | ▼ | 7717 | 0 | 0 | 92% | 5% |
| 20251229 | 389 | 392 | 382 | 387 | 130,500 | -77,900 | 102% | ▲ | 8282 | 0 | 0 | 94% | 7% |
| 20251230 | 389 | 389 | 380 | 385 | 70,800 | -59,700 | 99% | ▼ | 8858 | 0 | 0 | 93% | 6% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-12-26 | 7794 | Barclays Capital Securities Ltd | 89,500 | 1% | ▲ | 14,100 |
| 2025-12-26 | 7794 | UBS AG | 116,900 | 1% | ▼ | -19,200 |
| 2025-12-25 | 7794 | Nomura International plc | 69,000 | 0% | ▼ | -27,400 |
| 2025-12-25 | 7794 | UBS AG | 136,100 | 1% | ▼ | -19,500 |
| 2025-12-24 | 7794 | JPM Securities Japan Co Ltd. | 71,100 | 0% | ▼ | -10,400 |
| 2025-12-23 | 7794 | Barclays Capital Securities Ltd | 75,400 | 1% | ▼ | -14,100 |
| 2025-12-23 | 7794 | UBS AG | 155,600 | 1% | ▼ | -18,400 |
| 2025-12-22 | 7794 | Barclays Capital Securities Ltd | 89,500 | 1% | ▼ | -17,500 |
| 2025-12-22 | 7794 | Nomura International plc | 96,400 | 1% | ▼ | -43,900 |
| 2025-12-22 | 7794 | JPM Securities Japan Co Ltd. | 81,500 | 1% | ▼ | -16,800 |
| 2025-12-18 | 7794 | Barclays Capital Securities Ltd | 107,000 | 1% | ▲ | 14,800 |
| 2025-12-18 | 7794 | JPM Securities Japan Co Ltd. | 98,300 | 1% | ▼ | -15,800 |
| 2025-12-18 | 7794 | Nomura International plc | 140,300 | 1% | ▼ | -7,300 |
| 2025-12-18 | 7794 | UBS AG | 174,000 | 1% | ▼ | -1,600 |
| 2025-12-17 | 7794 | JPM Securities Japan Co Ltd. | 114,100 | 1% | ▼ | -6,600 |
| 2025-12-16 | 7794 | Barclays Capital Securities Ltd | 92,200 | 1% | ▲ | 11,900 |
| 2025-12-16 | 7794 | JPM Securities Japan Co Ltd. | 120,700 | 1% | ▼ | -15,800 |
| 2025-12-16 | 7794 | Nomura International plc | 147,600 | 1% | ▲ | 8,500 |
| 2025-12-12 | 7794 | Barclays Capital Securities Ltd | 80,300 | 1% | ▲ | 9,400 |
| 2025-12-12 | 7794 | Nomura International plc | 139,100 | 1% | ▲ | 16,300 |
| 2025-12-11 | 7794 | Barclays Capital Securities Ltd | 70,900 | 0% | ▼ | -15,600 |
| 2025-12-11 | 7794 | JPM Securities Japan Co Ltd. | 136,500 | 1% | ▲ | 7,900 |
| 2025-12-11 | 7794 | Nomura International plc | 122,800 | 1% | ▲ | 8,900 |
| 2025-12-10 | 7794 | JPM Securities Japan Co Ltd. | 128,600 | 1% | ▼ | -6,300 |
| 2025-12-10 | 7794 | UBS AG | 175,600 | 1% | ▲ | 40,900 |
| 2025-12-09 | 7794 | Barclays Capital Securities Ltd | 86,500 | 1% | ▼ | -30,500 |
| 2025-12-09 | 7794 | UBS AG | 134,700 | 1% | ▲ | 38,200 |
| 2025-12-08 | 7794 | Nomura International plc | 113,900 | 1% | ▼ | -7,400 |
| 2025-12-08 | 7794 | UBS AG | 96,500 | 1% | ▲ | 13,600 |
| 2025-12-05 | 7794 | Nomura International plc | 121,300 | 1% | ▲ | 5,700 |
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 |
|---|---|---|---|---|---|---|
| 2025-12-26 | 778,800 | 0 | 331,800 | 0 | 447,000 | 0 |
| 2025-12-19 | 764,900 | 100 | 318,800 | 100 | 446,100 | 0 |
| 2025-12-12 | 781,200 | 0 | 327,800 | 0 | 453,400 | 0 |
| 2025-12-05 | 693,000 | 0 | 328,100 | 0 | 364,900 | 0 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-12-04 11:08 | S100X86Z | 野村證券株式会社 | 変更報告書（特例対象株券等） |
| 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） |