[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/その他製品】 売上高:801000 当期純利益:28710 総資産:751030 時価:457億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250825 | 1,038 | 1,087 | 927 | 965 | 409,800 | 129,000 | 102% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 80% |
| 20250822 | 860 | 948 | 860 | 948 | 280,800 | 47,300 | 110% | ▲▲▲ | 1111 | 41 | 1 | 100% | 77% |
| 20250821 | 815 | 864 | 811 | 859 | 233,500 | 119,500 | 106% | ▲▲ | 1111 | 40 | 1 | 100% | 61% |
| 20250820 | 808 | 812 | 800 | 810 | 114,000 | -123,700 | 101% | ▲ | 8222 | 0 | 2 | 100% | 51% |
| 20250818 | 790 | 832 | 765 | 810 | 604,600 | -136,500 | 109% | ▲▲▲▲▲ | 2222 | 0 | 4 | 100% | 51% |
| 20250815 | 746 | 746 | 712 | 746 | 741,100 | 690,600 | 115% | ▲▲▲▲ | 1111 | 41 | 2 | 100% | 39% |
| 20250814 | 646 | 646 | 646 | 646 | 50,500 | 45,200 | 118% | ▲▲▲ | 1111 | 41 | 2 | 100% | 21% |
| 20250729 | 548 | 558 | 548 | 556 | 6,600 | 1,800 | 102% | ▲ | 1171 | 0 | 12 | 99% | 7% |
| 20250730 | 556 | 556 | 553 | 556 | 2,100 | -4,500 | 100% | -- | 8225 | 0 | 11 | 99% | 7% |
| 20250731 | 555 | 556 | 552 | 555 | 5,800 | 3,700 | 100% | ▼ | 4777 | 0 | 10 | 99% | 7% |
| 20250819 | 800 | 816 | 771 | 804 | 237,700 | -366,900 | 99% | ▼ | 8228 | 0 | 3 | 99% | 50% |
| 20250813 | 545 | 555 | 545 | 546 | 5,300 | -4,500 | 100% | ▲▲ | 5222 | 0 | 2 | 98% | 2% |
| 20250728 | 549 | 549 | 546 | 547 | 4,800 | -5,100 | 99% | ▼ | 8588 | 0 | 13 | 98% | 5% |
| 20250807 | 547 | 558 | 546 | 548 | 2,800 | 1,500 | 100% | ▲▲▲ | 1141 | 0 | 5 | 98% | 5% |
| 20250806 | 547 | 549 | 544 | 547 | 1,300 | -2,200 | 101% | ▲▲ | 2222 | 0 | 6 | 98% | 5% |
| 20250812 | 544 | 555 | 531 | 545 | 9,800 | 3,400 | 100% | ▲ | 1771 | 0 | 3 | 97% | 2% |
| 20250808 | 548 | 550 | 537 | 543 | 6,400 | 3,600 | 99% | ▼ | 7717 | 0 | 4 | 97% | 3% |
| 20250805 | 536 | 547 | 536 | 543 | 3,500 | -5,600 | 101% | ▲ | 2282 | 0 | 7 | 97% | 4% |
| 20250801 | 545 | 550 | 538 | 542 | 127,900 | 122,100 | 98% | ▼▼ | 7777 | 0 | 9 | 97% | 4% |
| 20250804 | 541 | 545 | 525 | 535 | 9,100 | -118,800 | 99% | ▼▼▼ | 8888 | 0 | 8 | 96% | 2% |
| 20250826 | 939 | 949 | 921 | 921 | 145,000 | -264,800 | 95% | ▼ | 8888 | 0 | 0 | 95% | 72% |
| 20250828 | 879 | 898 | 864 | 897 | 127,200 | -83,300 | 103% | ▲ | 8882 | 0 | 0 | 93% | 68% |
| 20250827 | 900 | 915 | 867 | 871 | 210,500 | 65,500 | 95% | ▼▼ | 7777 | 0 | 0 | 90% | 63% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 15,100 | 4,500 | 7,500 | 0 | 7,600 | 4,500 |
| 2025-08-08 | 16,200 | 200 | 7,600 | 0 | 8,600 | 200 |
| 2025-08-15 | 163,300 | 137,600 | 47,400 | 800 | 115,900 | 136,800 |
| 2025-08-22 | 136,700 | 114,700 | 38,400 | 0 | 98,300 | 114,700 |