[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:72億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251226 | 392 | 394 | 380 | 381 | 208,400 | 7,700 | 97% | ▼ | 7717 | 0 | 6 | 92% | 5% |
| 20251224 | 399 | 400 | 382 | 384 | 137,000 | -101,200 | 96% | ▼ | 8828 | 0 | 8 | 89% | 6% |
| 20251230 | 389 | 389 | 380 | 385 | 70,800 | -59,700 | 99% | ▼ | 8858 | 0 | 4 | 93% | 6% |
| 20251229 | 389 | 392 | 382 | 387 | 130,500 | -77,900 | 102% | ▲ | 8282 | 0 | 5 | 94% | 7% |
| 20251225 | 391 | 401 | 390 | 392 | 200,700 | 63,700 | 102% | ▲ | 1171 | 0 | 7 | 92% | 8% |
| 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 | 9 | 93% | 10% |
| 20260105 | 388 | 402 | 388 | 400 | 134,900 | 64,100 | 104% | ▲ | 1171 | 0 | 3 | 97% | 10% |
| 20260106 | 401 | 403 | 397 | 397 | 83,200 | -51,700 | 99% | ▼ | 2228 | 0 | 2 | 96% | 10% |
| 20260108 | 422 | 423 | 415 | 422 | 92,000 | -95,700 | 100% | -- | 8225 | 0 | 4 | 100% | 17% |
| 20260107 | 399 | 427 | 398 | 422 | 187,700 | 104,500 | 106% | ▲ | 1171 | 10 | 1 | 100% | 17% |
| 20260109 | 424 | 440 | 423 | 428 | 158,300 | 66,300 | 101% | ▲ | 1111 | 0 | 3 | 100% | 18% |
| 20260113 | 440 | 443 | 426 | 439 | 149,300 | -9,000 | 103% | ▲▲ | 2222 | 0 | 2 | 100% | 21% |
| 20260114 | 436 | 479 | 435 | 475 | 417,400 | 268,100 | 108% | ▲▲▲ | 1171 | 10 | 1 | 100% | 31% |
| 20260123 | 511 | 519 | 494 | 507 | 192,200 | 6,500 | 98% | ▼▼▼▼▼ | 7777 | 0 | 0 | 85% | 33% |
| 20260122 | 525 | 535 | 501 | 520 | 185,700 | -88,700 | 100% | ▼▼▼▼ | 8828 | 0 | 0 | 88% | 36% |
| 20260121 | 523 | 538 | 505 | 522 | 274,400 | -134,500 | 99% | ▼▼▼ | 8888 | 24 | 0 | 88% | 44% |
| 20260120 | 545 | 557 | 518 | 526 | 408,900 | -429,700 | 97% | ▼▼ | 8888 | 0 | 0 | 89% | 45% |
| 20260115 | 480 | 533 | 475 | 530 | 662,500 | 245,100 | 112% | ▲▲▲▲ | 1111 | 41 | 1 | 100% | 46% |
| 20260119 | 600 | 602 | 542 | 544 | 838,600 | -1,065,400 | 92% | ▼ | 8228 | 0 | 0 | 92% | 50% |
| 20260116 | 580 | 623 | 531 | 593 | 1,904,000 | 1,241,500 | 112% | ▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 64% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-12-22 | 7794 | JPM Securities Japan Co Ltd. | 81,500 | 1% | ▼ | -16,800 |
| 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 |
| 2025-12-23 | 7794 | Barclays Capital Securities Ltd | 75,400 | 1% | ▼ | -14,100 |
| 2025-12-23 | 7794 | UBS AG | 155,600 | 1% | ▼ | -18,400 |
| 2025-12-24 | 7794 | JPM Securities Japan Co Ltd. | 71,100 | 0% | ▼ | -10,400 |
| 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% | ▼ | |
| 2025-12-29 | 7794 | Barclays Capital Securities Ltd | 86,900 | 1% | ▼ | -2,600 |
| 2025-12-29 | 7794 | UBS AG | 102,900 | 1% | ▼ | -14,000 |
| 2025-12-30 | 7794 | Barclays Capital Securities Ltd | 89,300 | 1% | ▲ | 2,400 |
| 2025-12-30 | 7794 | UBS AG | 96,200 | 1% | ▼ | -6,700 |
| 2026-01-05 | 7794 | Barclays Capital Securities Ltd | 85,000 | 1% | ▼ | -4,300 |
| 2026-01-05 | 7794 | UBS AG | 78,300 | 1% | ▼ | -17,900 |
| 2026-01-06 | 7794 | Barclays Capital Securities Ltd | 87,300 | 1% | ▲ | 2,300 |
| 2026-01-07 | 7794 | UBS AG | 54,500 | 0% | ▼ | -23,800 |
| 2026-01-08 | 7794 | Barclays Capital Securities Ltd | 84,800 | 1% | ▼ | -2,500 |
| 2026-01-14 | 7794 | Barclays Capital Securities Ltd | 59,700 | 0% | ▼ | -25,100 |
| 2026-01-15 | 7794 | Nomura International plc | 73,900 | 1% | ▲ | |
| 2026-01-16 | 7794 | Nomura International plc | 205,100 | 1% | ▲ | 131,200 |
| 2026-01-16 | 7794 | UBS AG | 97,200 | 1% | ▲ | |
| 2026-01-19 | 7794 | Nomura International plc | 277,000 | 2% | ▲ | 71,900 |
| 2026-01-19 | 7794 | UBS AG | 70,200 | 0% | ▼ | -27,000 |
| 2026-01-20 | 7794 | Nomura International plc | 225,200 | 2% | ▼ | -51,800 |
| 2026-01-21 | 7794 | Nomura International plc | 198,100 | 1% | ▼ | -27,100 |
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 |
| 2026-01-09 | 776,700 | 0 | 326,100 | 0 | 450,600 | 0 |
| 2026-01-16 | 854,900 | 500 | 365,600 | 500 | 489,300 | 0 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2024-04-01 16:05 | S100T5LJ | ＣＯＲＮＥＳ ＆ ＣＯＭＰＡＮＹ ＬＩＭＩＴＥＤ | 変更報告書（短期大量譲渡） |
| 2024-04-15 15:00 | S100T9SR | 旭ダイヤモンド工業株式会社 | 変更報告書 |
| 2024-09-10 16:17 | S100UCP7 | 野村證券株式会社 | 大量保有報告書 |
| 2024-10-03 12:51 | S100UHBI | 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 |
| 2024-12-17 11:25 | S100UYHB | 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 |
| 2025-02-20 17:05 | S100VA85 | 野村證券株式会社 | 変更報告書 |
| 2025-03-10 12:42 | S100VDBW | 野村證券株式会社 | 変更報告書 |
| 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） |
| 2025-06-20 14:27 | S100VZRH | 野村證券株式会社 | 変更報告書（特例対象株券等） |
| 2025-10-06 10:52 | S100WT22 | 野村證券株式会社 | 変更報告書（特例対象株券等） |
| 2025-12-04 11:08 | S100X86Z | 野村證券株式会社 | 変更報告書（特例対象株券等） |
| 2026-01-08 12:39 | S100XEEM | 野村證券株式会社 | 変更報告書（特例対象株券等） |
| 2026-01-22 09:24 | S100XGU4 | 野村證券株式会社 | 変更報告書（特例対象株券等） |