[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:119億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260113 | 220 | 222 | 217 | 219 | 116,000 | 20,600 | 100% | ▲▲ | 1111 | 0 | 15 | 97% | 13% |
| 20260114 | 220 | 225 | 219 | 225 | 139,400 | 23,400 | 103% | ▲▲▲ | 1141 | 0 | 14 | 100% | 14% |
| 20260115 | 225 | 230 | 225 | 228 | 139,900 | 500 | 101% | ▲▲▲▲ | 1111 | 41 | 15 | 100% | 15% |
| 20260116 | 229 | 233 | 224 | 228 | 213,900 | 74,000 | 100% | -- | 1714 | 0 | 19 | 100% | 15% |
| 20260119 | 230 | 230 | 225 | 227 | 80,000 | -133,900 | 100% | ▼ | 8228 | 0 | 18 | 100% | 14% |
| 20260120 | 226 | 227 | 220 | 222 | 142,100 | 62,100 | 98% | ▼▼ | 7777 | 0 | 17 | 97% | 12% |
| 20260121 | 219 | 221 | 214 | 221 | 100,200 | -41,900 | 100% | ▼▼▼ | 8888 | 0 | 9 | 97% | 11% |
| 20260122 | 220 | 224 | 219 | 223 | 117,300 | 17,100 | 101% | ▲ | 1111 | 0 | 8 | 98% | 10% |
| 20260123 | 222 | 223 | 217 | 220 | 91,600 | -25,700 | 99% | ▼ | 8828 | 0 | 7 | 96% | 7% |
| 20260126 | 220 | 222 | 217 | 222 | 107,900 | 16,300 | 101% | ▲ | 7471 | 0 | 6 | 97% | 7% |
| 20260127 | 220 | 220 | 217 | 217 | 118,700 | 10,800 | 98% | ▼ | 7447 | 0 | 5 | 95% | 4% |
| 20260128 | 218 | 218 | 214 | 216 | 70,500 | -48,200 | 100% | ▼▼ | 8888 | 0 | 4 | 95% | 2% |
| 20260129 | 216 | 218 | 213 | 218 | 69,600 | -900 | 101% | ▲ | 5882 | 0 | 3 | 96% | 3% |
| 20260130 | 218 | 223 | 215 | 222 | 210,500 | 140,900 | 102% | ▲▲ | 1111 | 0 | 2 | 97% | 5% |
| 20260202 | 223 | 235 | 222 | 234 | 344,900 | 134,400 | 105% | ▲▲▲ | 1111 | 41 | 3 | 100% | 10% |
| 20260203 | 233 | 235 | 230 | 234 | 103,300 | -241,600 | 100% | -- | 5225 | 0 | 0 | 100% | 10% |
| 20260204 | 232 | 238 | 232 | 237 | 113,100 | 9,800 | 101% | ▲ | 1171 | 0 | 0 | 100% | 12% |
| 20260205 | 236 | 240 | 232 | 237 | 133,100 | 20,000 | 100% | -- | 1414 | 0 | 0 | 100% | 12% |
| 20260206 | 235 | 237 | 232 | 232 | 77,300 | -55,800 | 98% | ▼ | 8588 | 0 | 0 | 98% | 7% |
| 20260209 | 236 | 236 | 232 | 232 | 63,800 | -13,500 | 100% | -- | 8525 | 0 | 0 | 98% | 7% |
| 20260210 | 234 | 238 | 232 | 237 | 139,900 | 76,100 | 102% | ▲ | 1471 | 0 | 0 | 100% | 10% |
| 20260212 | 237 | 243 | 237 | 242 | 103,600 | -36,300 | 102% | ▲▲ | 2222 | 0 | 0 | 100% | 12% |
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 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 482,200 | 19,700 | 165,000 | 0 | 317,200 | 19,700 |
| 2026-01-30 | 466,900 | 28,200 | 155,200 | 0 | 311,700 | 28,200 |
| 2026-01-23 | 498,800 | 21,500 | 150,000 | 0 | 348,800 | 21,500 |
| 2026-01-16 | 469,700 | 20,300 | 149,700 | 0 | 320,000 | 20,300 |
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 |