[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/その他製品】 売上高:403530 当期純利益:7150 総資産:422700 時価:97億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250822 | 197 | 199 | 196 | 199 | 147,700 | -319,500 | 101% | ▲ | 8222 | 0 | 0 | 100% | 9% |
| 20250728 | 185 | 187 | 185 | 186 | 95,100 | -243,000 | 101% | ▲▲ | 5252 | 0 | 13 | 100% | 7% |
| 20250814 | 190 | 198 | 189 | 196 | 282,700 | -232,100 | 103% | ▲ | 2282 | 0 | 8 | 100% | 8% |
| 20250826 | 201 | 202 | 198 | 200 | 191,900 | -196,900 | 100% | ▼ | 8858 | 0 | 0 | 100% | 10% |
| 20250730 | 185 | 185 | 184 | 185 | 66,500 | -137,100 | 101% | ▲ | 5252 | 0 | 11 | 99% | 5% |
| 20250820 | 193 | 197 | 193 | 197 | 182,900 | -122,500 | 102% | ▲ | 2282 | 0 | 0 | 100% | 8% |
| 20250828 | 200 | 200 | 198 | 198 | 91,300 | -117,300 | 99% | ▼▼▼ | 8258 | 0 | 0 | 99% | 9% |
| 20250804 | 182 | 183 | 181 | 182 | 100,700 | -81,700 | 99% | ▼▼ | 8288 | 0 | 8 | 98% | 3% |
| 20250815 | 194 | 198 | 192 | 197 | 238,300 | -44,400 | 101% | ▲▲ | 5222 | 0 | 0 | 100% | 8% |
| 20250806 | 184 | 185 | 183 | 184 | 76,300 | -30,600 | 101% | ▲▲ | 2222 | 0 | 6 | 99% | 5% |
| 20250819 | 196 | 196 | 191 | 193 | 305,400 | 900 | 99% | ▼▼ | 7777 | 0 | 0 | 98% | 6% |
| 20250805 | 182 | 184 | 182 | 183 | 106,900 | 6,200 | 101% | ▲ | 1141 | 0 | 7 | 98% | 4% |
| 20250827 | 200 | 201 | 197 | 199 | 208,600 | 16,700 | 100% | ▼▼ | 7777 | 0 | 0 | 99% | 9% |
| 20250731 | 185 | 185 | 183 | 185 | 87,700 | 21,200 | 100% | -- | 4744 | 0 | 10 | 99% | 5% |
| 20250813 | 192 | 196 | 187 | 190 | 514,800 | 40,000 | 100% | -- | 1114 | 0 | 0 | 100% | 4% |
| 20250808 | 185 | 188 | 185 | 185 | 205,300 | 58,600 | 100% | -- | 1114 | 0 | 4 | 99% | 4% |
| 20250818 | 197 | 199 | 193 | 194 | 304,500 | 66,200 | 98% | ▼ | 1117 | 0 | 0 | 98% | 7% |
| 20250807 | 184 | 186 | 184 | 185 | 146,700 | 70,400 | 101% | ▲▲▲ | 1141 | 0 | 5 | 99% | 5% |
| 20250801 | 183 | 184 | 180 | 183 | 182,400 | 94,700 | 99% | ▼ | 7777 | 0 | 9 | 98% | 4% |
| 20250729 | 185 | 185 | 182 | 184 | 203,600 | 108,500 | 99% | ▼ | 7747 | 0 | 12 | 99% | 5% |
| 20250825 | 201 | 206 | 199 | 201 | 388,800 | 241,100 | 101% | ▲▲ | 1111 | 0 | 0 | 100% | 10% |
| 20250812 | 186 | 194 | 186 | 190 | 474,800 | 269,500 | 103% | ▲ | 1111 | 0 | 3 | 100% | 4% |
| 20250821 | 195 | 201 | 195 | 197 | 467,200 | 284,300 | 100% | -- | 1114 | 0 | 0 | 100% | 8% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 596,500 | 32,300 | 469,600 | 700 | 126,900 | 31,600 |
| 2025-08-08 | 455,600 | 40,300 | 360,800 | 0 | 94,800 | 40,300 |
| 2025-08-15 | 449,700 | 57,900 | 319,800 | 0 | 129,900 | 57,900 |
| 2025-08-22 | 461,300 | 40,000 | 293,300 | 0 | 168,000 | 40,000 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2024-03-14 14:01 | S100T1ZS | 共栄会 理事長 山俊彦 | 大量保有報告書 |
| 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） |