[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:120億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260217 | 242 | 244 | 241 | 242 | 53,400 | -84,200 | 100% | -- | 8285 | 0 | 0 | 100% | 12% |
| 20260218 | 242 | 247 | 242 | 246 | 55,600 | 2,200 | 102% | ▲ | 1141 | 0 | 0 | 100% | 14% |
| 20260226 | 245 | 246 | 243 | 243 | 56,200 | -4,700 | 99% | ▼ | 8588 | 0 | 0 | 98% | 13% |
| 20260225 | 249 | 249 | 243 | 245 | 60,900 | -5,900 | 100% | ▲ | 5822 | 0 | 0 | 99% | 13% |
| 20260209 | 236 | 236 | 232 | 232 | 63,800 | -13,500 | 100% | -- | 8525 | 0 | 8 | 98% | 7% |
| 20260224 | 248 | 249 | 244 | 244 | 66,800 | -70,300 | 99% | ▼▼ | 8288 | 0 | 0 | 98% | 13% |
| 20260306 | 243 | 246 | 241 | 245 | 70,200 | -130,800 | 100% | -- | 8225 | 0 | 0 | 98% | 6% |
| 20260206 | 235 | 237 | 232 | 232 | 77,300 | -55,800 | 98% | ▼ | 8588 | 0 | 9 | 98% | 7% |
| 20260227 | 244 | 248 | 242 | 248 | 78,800 | 22,600 | 102% | ▲ | 1771 | 0 | 0 | 100% | 14% |
| 20260219 | 245 | 249 | 244 | 248 | 98,600 | 43,000 | 101% | ▲▲ | 1111 | 0 | 0 | 100% | 15% |
| 20260203 | 233 | 235 | 230 | 234 | 103,300 | -241,600 | 100% | -- | 5225 | 0 | 11 | 100% | 10% |
| 20260212 | 237 | 243 | 237 | 242 | 103,600 | -36,300 | 102% | ▲▲ | 2222 | 0 | 12 | 100% | 12% |
| 20260204 | 232 | 238 | 232 | 237 | 113,100 | 9,800 | 101% | ▲ | 1171 | 0 | 10 | 100% | 12% |
| 20260205 | 236 | 240 | 232 | 237 | 133,100 | 20,000 | 100% | -- | 1414 | 0 | 10 | 100% | 12% |
| 20260220 | 249 | 250 | 243 | 247 | 137,100 | 38,500 | 100% | ▼ | 1717 | 0 | 0 | 100% | 14% |
| 20260216 | 248 | 248 | 238 | 242 | 137,600 | -101,800 | 100% | ▼ | 8828 | 0 | 0 | 100% | 12% |
| 20260210 | 234 | 238 | 232 | 237 | 139,900 | 76,100 | 102% | ▲ | 1471 | 0 | 6 | 100% | 10% |
| 20260303 | 250 | 251 | 243 | 243 | 175,300 | -440,400 | 97% | ▼ | 8528 | 0 | 0 | 97% | 5% |
| 20260305 | 242 | 248 | 240 | 245 | 201,000 | -68,200 | 106% | ▲ | 2222 | 0 | 0 | 98% | 6% |
| 20260213 | 243 | 249 | 242 | 243 | 239,400 | 135,800 | 100% | ▲▲▲ | 1111 | 41 | 0 | 100% | 13% |
| 20260304 | 236 | 237 | 224 | 231 | 269,200 | 93,900 | 95% | ▼▼ | 7777 | 0 | 0 | 92% | 0% |
| 20260302 | 247 | 265 | 243 | 251 | 615,700 | 536,900 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 13% |
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 |
| 2026-02-13 | 509,700 | 15,500 | 139,900 | 0 | 369,800 | 15,500 |
| 2026-02-20 | 502,200 | 11,800 | 133,100 | 0 | 369,100 | 11,800 |
| 2026-02-27 | 486,900 | 11,700 | 119,700 | 0 | 367,200 | 11,700 |
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） |