[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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250909 | 204 | 213 | 203 | 212 | 573,900 | 441,000 | 104% | ▲ | 1141 | 10 | 0 | 100% | 12% |
| 20250821 | 195 | 201 | 195 | 197 | 467,200 | 284,300 | 100% | -- | 1114 | 0 | 14 | 100% | 8% |
| 20250825 | 201 | 206 | 199 | 201 | 388,800 | 241,100 | 101% | ▲▲ | 1111 | 0 | 12 | 100% | 10% |
| 20250905 | 204 | 204 | 201 | 203 | 240,200 | 134,600 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 10% |
| 20250901 | 200 | 204 | 199 | 199 | 209,100 | 72,100 | 100% | ▼ | 1117 | 0 | 7 | 99% | 9% |
| 20250818 | 197 | 199 | 193 | 194 | 304,500 | 66,200 | 98% | ▼ | 1117 | 0 | 17 | 98% | 7% |
| 20250829 | 198 | 200 | 198 | 200 | 137,000 | 45,700 | 101% | ▲ | 4471 | 0 | 8 | 100% | 10% |
| 20250916 | 208 | 208 | 202 | 203 | 229,000 | 44,900 | 98% | ▼▼ | 7777 | 0 | 0 | 96% | 5% |
| 20250918 | 201 | 202 | 197 | 199 | 194,400 | 36,600 | 99% | ▼▼▼▼ | 7777 | 0 | 0 | 94% | 1% |
| 20250912 | 211 | 212 | 207 | 207 | 184,100 | 33,200 | 99% | ▼ | 4717 | 0 | 0 | 98% | 7% |
| 20250903 | 200 | 202 | 198 | 200 | 157,600 | 31,100 | 101% | ▲ | 4741 | 0 | 5 | 100% | 9% |
| 20250827 | 200 | 201 | 197 | 199 | 208,600 | 16,700 | 100% | ▼▼ | 7777 | 0 | 10 | 99% | 9% |
| 20250819 | 196 | 196 | 191 | 193 | 305,400 | 900 | 99% | ▼▼ | 7777 | 0 | 16 | 98% | 6% |
| 20250904 | 200 | 203 | 199 | 201 | 105,600 | -52,000 | 101% | ▲▲ | 2252 | 0 | 4 | 100% | 9% |
| 20250917 | 202 | 203 | 199 | 201 | 157,800 | -71,200 | 99% | ▼▼▼ | 8888 | 0 | 0 | 95% | 2% |
| 20250902 | 200 | 202 | 199 | 199 | 126,500 | -82,600 | 100% | -- | 8555 | 0 | 6 | 99% | 9% |
| 20250911 | 210 | 212 | 209 | 210 | 150,900 | -82,900 | 100% | ▲ | 5282 | 0 | 0 | 99% | 9% |
| 20250908 | 204 | 205 | 201 | 203 | 132,900 | -107,300 | 100% | -- | 2555 | 0 | 0 | 100% | 7% |
| 20250828 | 200 | 200 | 198 | 198 | 91,300 | -117,300 | 99% | ▼▼▼ | 8258 | 0 | 9 | 99% | 9% |
| 20250820 | 193 | 197 | 193 | 197 | 182,900 | -122,500 | 102% | ▲ | 2282 | 0 | 13 | 100% | 8% |
| 20250826 | 201 | 202 | 198 | 200 | 191,900 | -196,900 | 100% | ▼ | 8858 | 0 | 11 | 100% | 10% |
| 20250822 | 197 | 199 | 196 | 199 | 147,700 | -319,500 | 101% | ▲ | 8222 | 0 | 13 | 100% | 9% |
| 20250910 | 211 | 212 | 207 | 209 | 233,800 | -340,100 | 99% | ▼ | 8228 | 0 | 0 | 99% | 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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 461,300 | 40,000 | 293,300 | 0 | 168,000 | 40,000 |
| 2025-08-29 | 430,800 | 48,400 | 292,800 | 0 | 138,000 | 48,400 |
| 2025-09-05 | 491,000 | 56,300 | 349,400 | 0 | 141,600 | 56,300 |
| 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 |
|---|---|---|---|
| 2024-03-14 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） |