[7805]プリントN:【ト印刷】自社サイトで受けた注文をもとに印刷、配送
Yahoo! 【スタンダード/19その他製品】 売上高:93060 当期純利益:2100 総資産:71660 時価:35億円
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 | 692 | 701 | 684 | 685 | 14,600 | 3,000 | 99% | ▼▼ | 1717 | 0 | 0 | 89% | 1% |
20250910 | 685 | 697 | 680 | 697 | 6,500 | -8,100 | 102% | ▲ | 8882 | 0 | 0 | 91% | 3% |
20250911 | 703 | 703 | 694 | 698 | 4,900 | -1,600 | 100% | ▲▲ | 2222 | 0 | 0 | 92% | 3% |
20250912 | 702 | 702 | 692 | 698 | 6,900 | 2,000 | 100% | -- | 7774 | 0 | 0 | 92% | 3% |
20250916 | 699 | 700 | 686 | 694 | 6,200 | -700 | 99% | ▼ | 8888 | 0 | 0 | 91% | 3% |
20250917 | 685 | 690 | 684 | 684 | 4,900 | -1,300 | 99% | ▼▼ | 8888 | 0 | 0 | 90% | 1% |
20250918 | 682 | 685 | 681 | 685 | 3,800 | -1,100 | 100% | ▲ | 8882 | 0 | 0 | 90% | 1% |
20250919 | 685 | 685 | 666 | 675 | 12,700 | 8,900 | 99% | ▼ | 4717 | 0 | 0 | 89% | 0% |
20250922 | 675 | 684 | 671 | 680 | 5,500 | -7,200 | 101% | ▲ | 8282 | 0 | 0 | 90% | 1% |
20250924 | 680 | 680 | 677 | 678 | 3,900 | -1,600 | 100% | ▼ | 8228 | 0 | 0 | 89% | 0% |
20250925 | 679 | 680 | 666 | 666 | 21,500 | 17,600 | 98% | ▼▼ | 4777 | 0 | 0 | 88% | 0% |
20250926 | 665 | 665 | 663 | 665 | 4,900 | -16,600 | 100% | ▼▼▼ | 8888 | 0 | 0 | 93% | 0% |
20250929 | 665 | 667 | 652 | 653 | 9,200 | 4,300 | 98% | ▼▼▼▼ | 1747 | 0 | 0 | 94% | 0% |
20250930 | 653 | 660 | 653 | 653 | 4,400 | -4,800 | 100% | -- | 8285 | 0 | 0 | 94% | 0% |
20251001 | 655 | 655 | 650 | 653 | 5,100 | 700 | 100% | -- | 7714 | 0 | 0 | 94% | 0% |
20251002 | 651 | 654 | 650 | 650 | 1,600 | -3,500 | 100% | ▼ | 8588 | 0 | 0 | 93% | 0% |
20251003 | 650 | 665 | 649 | 665 | 6,200 | 4,600 | 102% | ▲ | 1771 | 0 | 0 | 95% | 2% |
20251006 | 669 | 671 | 662 | 671 | 8,600 | 2,400 | 101% | ▲▲ | 1111 | 0 | 0 | 96% | 3% |
20251007 | 675 | 675 | 672 | 674 | 2,600 | -6,000 | 100% | ▲▲▲ | 2222 | 0 | 0 | 97% | 4% |
20251008 | 675 | 680 | 673 | 680 | 4,400 | 1,800 | 101% | ▲▲▲▲ | 1141 | 0 | 0 | 97% | 5% |
20251009 | 678 | 678 | 667 | 671 | 3,000 | -1,400 | 99% | ▼ | 8828 | 0 | 0 | 96% | 3% |
20251010 | 670 | 670 | 651 | 651 | 5,600 | 2,600 | 97% | ▼▼ | 7777 | 0 | 0 | 93% | 0% |
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 |
---|---|---|---|---|---|---|
2025-10-03 | 43,300 | 8,700 | 10,800 | 0 | 32,500 | 8,700 |
2025-09-26 | 57,500 | 8,300 | 15,300 | 0 | 42,200 | 8,300 |
2025-09-19 | 40,700 | 9,400 | 10,300 | 0 | 30,400 | 9,400 |
2025-09-12 | 40,500 | 13,300 | 10,600 | 0 | 29,900 | 13,300 |