[7795]ＫＹＯＲＩＴ:【印刷】総合印刷会社、商業と出版の両輪
Yahoo! 【スタンダード/19その他製品】 売上高:403530 当期純利益:7150 総資産:422700 時価:100億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250909 | 204 | 213 | 203 | 212 | 573,900 | 441,000 | 104% | ▲ | 1141 | 10 | 0 | 100% | 12% |
| 20250910 | 211 | 212 | 207 | 209 | 233,800 | -340,100 | 99% | ▼ | 8228 | 0 | 0 | 99% | 8% |
| 20250911 | 210 | 212 | 209 | 210 | 150,900 | -82,900 | 100% | ▲ | 5282 | 0 | 0 | 99% | 9% |
| 20250912 | 211 | 212 | 207 | 207 | 184,100 | 33,200 | 99% | ▼ | 4717 | 0 | 0 | 98% | 7% |
| 20250916 | 208 | 208 | 202 | 203 | 229,000 | 44,900 | 98% | ▼▼ | 7777 | 0 | 0 | 96% | 5% |
| 20250917 | 202 | 203 | 199 | 201 | 157,800 | -71,200 | 99% | ▼▼▼ | 8888 | 0 | 0 | 95% | 2% |
| 20250918 | 201 | 202 | 197 | 199 | 194,400 | 36,600 | 99% | ▼▼▼▼ | 7777 | 0 | 0 | 94% | 1% |
| 20250919 | 200 | 201 | 195 | 198 | 221,100 | 26,700 | 99% | ▼▼▼▼▼ | 7777 | 0 | 0 | 93% | 0% |
| 20250922 | 201 | 201 | 198 | 200 | 131,800 | -89,300 | 101% | ▲ | 5222 | 0 | 0 | 94% | 1% |
| 20250924 | 200 | 202 | 198 | 200 | 129,600 | -2,200 | 100% | -- | 2585 | 0 | 0 | 94% | 1% |
| 20250925 | 202 | 203 | 200 | 201 | 106,200 | -23,400 | 101% | ▲ | 2222 | 0 | 0 | 95% | 2% |
| 20250926 | 200 | 202 | 200 | 201 | 59,400 | -46,800 | 100% | -- | 8585 | 0 | 0 | 95% | 2% |
| 20250929 | 198 | 200 | 195 | 197 | 85,500 | 26,100 | 98% | ▼ | 7777 | 0 | 0 | 93% | 0% |
| 20250930 | 197 | 198 | 196 | 196 | 98,100 | 12,600 | 99% | ▼▼ | 7177 | 0 | 0 | 92% | 0% |
| 20251001 | 196 | 199 | 191 | 199 | 391,200 | 293,100 | 102% | ▲ | 1771 | 10 | 0 | 94% | 2% |
| 20251002 | 198 | 203 | 198 | 200 | 267,300 | -123,900 | 101% | ▲▲ | 2222 | 0 | 0 | 94% | 2% |
| 20251003 | 201 | 204 | 200 | 202 | 163,400 | -103,900 | 101% | ▲▲▲ | 2222 | 0 | 0 | 95% | 3% |
| 20251006 | 205 | 206 | 202 | 203 | 182,800 | 19,400 | 100% | ▲▲▲▲ | 1111 | 0 | 0 | 96% | 4% |
| 20251007 | 203 | 205 | 202 | 204 | 120,100 | -62,700 | 100% | ▲▲▲▲▲ | 8582 | 0 | 0 | 96% | 4% |
| 20251008 | 203 | 205 | 202 | 203 | 145,400 | 25,300 | 100% | ▼ | 4447 | 0 | 0 | 96% | 4% |
| 20251009 | 204 | 205 | 201 | 203 | 185,400 | 40,000 | 100% | -- | 4714 | 0 | 0 | 97% | 4% |
| 20251010 | 203 | 204 | 200 | 204 | 121,900 | -63,500 | 100% | ▲ | 8882 | 0 | 0 | 97% | 4% |
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 |
|---|---|---|---|---|---|---|
| 2025-10-03 | 407,800 | 51,900 | 160,800 | 0 | 247,000 | 51,900 |
| 2025-09-26 | 444,900 | 32,100 | 179,900 | 0 | 265,000 | 32,100 |
| 2025-09-19 | 503,300 | 36,300 | 205,900 | 0 | 297,400 | 36,300 |
| 2025-09-12 | 512,300 | 40,800 | 276,900 | 0 | 235,400 | 40,800 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2024-03-21 17:03 | S100T3BK | 共栄会 理事長 山俊彦 | 訂正報告書（大量保有報告書・変更報告書） |
| 2024-03-14 14:01 | S100T1ZS | 共栄会 理事長 山俊彦 | 大量保有報告書 |