[7814]日本創発G:【デジタル印刷】東京都心で店舗展開持ち株会社制に移行
Yahoo! 【スタンダード/19その他製品】 売上高:801000 当期純利益:28710 総資産:751030 時価:437億円
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250917 | 937 | 949 | 933 | 944 | 48,300 | -51,800 | 101% | ▲▲ | 8222 | 0 | 0 | 98% | 17% |
20250918 | 949 | 953 | 938 | 939 | 81,100 | 32,800 | 99% | ▼ | 1117 | 0 | 0 | 97% | 9% |
20250916 | 928 | 952 | 928 | 937 | 100,100 | 21,300 | 102% | ▲ | 1141 | 0 | 0 | 97% | 17% |
20250919 | 948 | 948 | 921 | 934 | 79,100 | -2,000 | 99% | ▼▼ | 8888 | 0 | 0 | 97% | 7% |
20250910 | 929 | 933 | 925 | 931 | 33,600 | -23,800 | 100% | ▲▲▲▲▲▲▲ | 8282 | 0 | 0 | 96% | 44% |
20250911 | 930 | 931 | 924 | 928 | 62,300 | 28,700 | 100% | ▼ | 7717 | 0 | 0 | 96% | 24% |
20250909 | 933 | 934 | 923 | 927 | 57,400 | 5,400 | 100% | ▲▲▲▲▲▲ | 7711 | 0 | 0 | 96% | 70% |
20250908 | 930 | 941 | 926 | 926 | 52,000 | -25,900 | 100% | ▲▲▲▲▲ | 2252 | 0 | 0 | 96% | 70% |
20250912 | 928 | 935 | 910 | 920 | 78,800 | 16,500 | 99% | ▼▼ | 1777 | 0 | 0 | 95% | 14% |
20250922 | 936 | 939 | 915 | 920 | 92,700 | 13,600 | 99% | ▼▼▼ | 7777 | 0 | 0 | 95% | 6% |
20250924 | 917 | 917 | 894 | 894 | 152,700 | 60,000 | 97% | ▼▼▼▼ | 7777 | 24 | 0 | 95% | 3% |
20250925 | 891 | 897 | 886 | 892 | 98,100 | -54,600 | 100% | ▼▼▼▼▼ | 8888 | 0 | 0 | 94% | 2% |
20250926 | 892 | 899 | 884 | 890 | 124,500 | 26,400 | 100% | ▼▼▼▼▼▼ | 1717 | 24 | 0 | 94% | 1% |
20250929 | 858 | 885 | 831 | 865 | 157,000 | 32,500 | 97% | ▼▼▼▼▼▼▼ | 7777 | 24 | 0 | 92% | 0% |
20251007 | 851 | 863 | 838 | 857 | 57,400 | -42,200 | 102% | ▲▲▲ | 2252 | 0 | 0 | 91% | 5% |
20251008 | 858 | 864 | 849 | 857 | 26,800 | -30,600 | 100% | -- | 2225 | 0 | 0 | 91% | 5% |
20250930 | 875 | 888 | 853 | 853 | 53,000 | -104,000 | 99% | ▼▼▼▼▼▼▼▼ | 2228 | 0 | 0 | 90% | 0% |
20251006 | 851 | 851 | 823 | 844 | 99,600 | 52,200 | 101% | ▲▲ | 1111 | 0 | 0 | 89% | 3% |
20251003 | 820 | 843 | 820 | 836 | 47,400 | -10,300 | 102% | ▲ | 2222 | 0 | 0 | 89% | 2% |
20251001 | 808 | 839 | 806 | 823 | 430,800 | 377,800 | 96% | ▼▼▼▼▼▼▼▼▼ | 7777 | 24 | 5 | 87% | 0% |
20251002 | 816 | 830 | 812 | 819 | 57,700 | -373,100 | 100% | ▼▼▼▼▼▼▼▼▼▼ | 8228 | 0 | 4 | 87% | 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 |
---|---|---|---|---|---|---|
2025-09-12 | 162,500 | 74,500 | 30,800 | 0 | 131,700 | 74,500 |
2025-09-19 | 156,200 | 78,700 | 28,100 | 0 | 128,100 | 78,700 |
2025-09-26 | 148,600 | 82,800 | 27,500 | 0 | 121,100 | 82,800 |
2025-10-03 | 167,900 | 71,100 | 23,700 | 0 | 144,200 | 71,100 |