[7804]B&P:【印刷】業界最多クラスの印刷機械を持つのが強み
Yahoo! 【スタンダード/19その他製品】 売上高:35360 当期純利益:3910 総資産:41360 時価:60億円
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 | 2,751 | 2,891 | 2,743 | 2,891 | 64,200 | 41,400 | 106% | ▲▲▲▲▲▲▲ | 1111 | 41 | 1 | 100% | 18% |
20250925 | 2,768 | 2,794 | 2,744 | 2,794 | 7,400 | -100 | 102% | ▲▲▲ | 2222 | 0 | 0 | 97% | 13% |
20251006 | 2,795 | 2,798 | 2,742 | 2,771 | 15,400 | 6,500 | 101% | ▲▲ | 1111 | 0 | 0 | 96% | 8% |
20250929 | 2,760 | 2,842 | 2,750 | 2,770 | 12,000 | 6,500 | 101% | ▲ | 1471 | 0 | 0 | 96% | 12% |
20250930 | 2,778 | 2,784 | 2,763 | 2,770 | 4,100 | -7,900 | 100% | -- | 8225 | 0 | 0 | 96% | 10% |
20250926 | 2,792 | 2,793 | 2,750 | 2,754 | 5,500 | -1,900 | 99% | ▼ | 8228 | 0 | 0 | 95% | 11% |
20251003 | 2,700 | 2,763 | 2,675 | 2,745 | 8,900 | 2,700 | 102% | ▲ | 1171 | 0 | 0 | 95% | 7% |
20250924 | 2,700 | 2,743 | 2,692 | 2,743 | 7,500 | 3,000 | 101% | ▲▲ | 1711 | 0 | 0 | 95% | 12% |
20251001 | 2,770 | 2,776 | 2,686 | 2,730 | 8,200 | 4,100 | 99% | ▼ | 7777 | 0 | 0 | 94% | 7% |
20251008 | 2,726 | 2,774 | 2,709 | 2,728 | 10,000 | 300 | 100% | ▲ | 1771 | 0 | 0 | 94% | 6% |
20251007 | 2,736 | 2,745 | 2,720 | 2,721 | 9,700 | -5,700 | 98% | ▼ | 8888 | 0 | 0 | 94% | 6% |
20251009 | 2,728 | 2,728 | 2,707 | 2,711 | 4,100 | -5,900 | 99% | ▼ | 8828 | 0 | 0 | 97% | 6% |
20250922 | 2,695 | 2,724 | 2,695 | 2,711 | 4,500 | -7,400 | 102% | ▲ | 8282 | 0 | 0 | 94% | 11% |
20251002 | 2,729 | 2,729 | 2,651 | 2,700 | 6,200 | -2,000 | 99% | ▼▼ | 8888 | 0 | 0 | 93% | 5% |
20250918 | 2,650 | 2,690 | 2,628 | 2,689 | 13,500 | 5,800 | 102% | ▲ | 1111 | 0 | 5 | 93% | 10% |
20250910 | 2,618 | 2,720 | 2,570 | 2,671 | 91,500 | 27,300 | 92% | ▼ | 7777 | 0 | 10 | 92% | 9% |
20250919 | 2,700 | 2,744 | 2,638 | 2,645 | 11,900 | -1,600 | 98% | ▼ | 2228 | 0 | 0 | 91% | 8% |
20251010 | 2,729 | 2,729 | 2,554 | 2,642 | 18,000 | 13,900 | 97% | ▼▼ | 1717 | 0 | 0 | 95% | 3% |
20250916 | 2,565 | 2,641 | 2,565 | 2,626 | 14,200 | -6,400 | 102% | ▲ | 2282 | 0 | 5 | 91% | 7% |
20250917 | 2,645 | 2,647 | 2,600 | 2,624 | 7,700 | -6,500 | 100% | ▼ | 2228 | 0 | 6 | 91% | 7% |
20250911 | 2,668 | 2,668 | 2,572 | 2,584 | 29,100 | -62,400 | 97% | ▼▼ | 8228 | 0 | 0 | 89% | 5% |
20250912 | 2,584 | 2,598 | 2,534 | 2,563 | 20,600 | -8,500 | 99% | ▼▼▼ | 8888 | 0 | 7 | 89% | 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 |
---|---|---|---|---|---|---|
2025-09-12 | 87,000 | 0 | 55,700 | 0 | 31,300 | 0 |
2025-09-19 | 87,700 | 0 | 54,500 | 0 | 33,200 | 0 |
2025-09-26 | 90,600 | 0 | 56,100 | 0 | 34,500 | 0 |
2025-10-03 | 82,400 | 0 | 54,100 | 0 | 28,300 | 0 |