[7875]竹田ｉＰ:【印刷】印刷中堅、精密商業印刷に強み
Yahoo! 【スタンダード/19その他製品】 売上高:341980 当期純利益:12480 総資産:314880 時価:93億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251021 | 1,040 | 1,040 | 1,013 | 1,035 | 13,200 | 9,100 | 99% | ▼▼▼▼ | 7777 | 0 | 16 | 95% | 0% |
| 20251022 | 1,034 | 1,036 | 1,025 | 1,036 | 2,600 | -10,600 | 100% | ▲ | 8282 | 0 | 15 | 95% | 0% |
| 20251023 | 1,036 | 1,036 | 1,012 | 1,031 | 6,800 | 4,200 | 100% | ▼ | 4717 | 0 | 14 | 94% | 0% |
| 20251024 | 1,035 | 1,035 | 1,013 | 1,032 | 8,100 | 1,300 | 100% | ▲ | 7171 | 0 | 13 | 95% | 0% |
| 20251027 | 1,039 | 1,039 | 1,029 | 1,032 | 5,800 | -2,300 | 100% | -- | 2225 | 0 | 12 | 95% | 0% |
| 20251028 | 1,035 | 1,041 | 1,032 | 1,037 | 1,400 | -4,400 | 100% | ▲ | 2282 | 0 | 11 | 95% | 1% |
| 20251029 | 1,040 | 1,056 | 1,040 | 1,045 | 5,800 | 4,400 | 101% | ▲▲ | 1111 | 0 | 10 | 96% | 1% |
| 20251030 | 1,052 | 1,054 | 1,044 | 1,050 | 3,000 | -2,800 | 100% | ▲▲▲ | 8222 | 0 | 9 | 96% | 2% |
| 20251031 | 1,057 | 1,062 | 1,049 | 1,051 | 6,200 | 3,200 | 100% | ▲▲▲▲ | 1111 | 0 | 8 | 96% | 2% |
| 20251104 | 1,074 | 1,075 | 1,051 | 1,058 | 22,800 | 16,600 | 101% | ▲▲▲▲▲ | 1111 | 0 | 0 | 97% | 3% |
| 20251105 | 1,070 | 1,072 | 1,056 | 1,067 | 4,800 | -18,000 | 101% | ▲▲▲▲▲▲ | 8282 | 0 | 0 | 98% | 3% |
| 20251106 | 1,070 | 1,080 | 1,063 | 1,075 | 4,300 | -500 | 101% | ▲▲▲▲▲▲▲ | 2252 | 0 | 0 | 98% | 4% |
| 20251107 | 1,065 | 1,080 | 1,065 | 1,069 | 2,600 | -1,700 | 99% | ▼ | 5288 | 0 | 0 | 98% | 4% |
| 20251110 | 1,069 | 1,074 | 1,068 | 1,074 | 1,400 | -1,200 | 100% | ▲ | 8222 | 0 | 0 | 98% | 4% |
| 20251111 | 1,074 | 1,090 | 1,074 | 1,077 | 2,400 | 1,000 | 100% | ▲▲ | 1111 | 0 | 0 | 100% | 4% |
| 20251112 | 1,079 | 1,114 | 1,079 | 1,114 | 4,300 | 1,900 | 103% | ▲▲▲ | 1111 | 0 | 0 | 100% | 8% |
| 20251113 | 1,114 | 1,120 | 1,066 | 1,075 | 22,100 | 17,800 | 96% | ▼ | 1717 | 0 | 0 | 96% | 4% |
| 20251114 | 1,074 | 1,118 | 1,069 | 1,070 | 7,900 | -14,200 | 100% | ▼▼ | 8288 | 0 | 0 | 96% | 4% |
| 20251117 | 1,073 | 1,073 | 1,059 | 1,062 | 2,900 | -5,000 | 99% | ▼▼▼ | 8888 | 0 | 0 | 95% | 3% |
| 20251118 | 1,064 | 1,064 | 1,050 | 1,050 | 3,000 | 100 | 99% | ▼▼▼▼ | 7777 | 0 | 0 | 94% | 2% |
| 20251119 | 1,059 | 1,059 | 1,050 | 1,055 | 2,100 | -900 | 100% | ▲ | 8582 | 0 | 0 | 95% | 2% |
| 20251120 | 1,054 | 1,058 | 1,052 | 1,052 | 2,100 | 0 | 100% | ▼ | 8288 | 0 | 0 | 94% | 2% |
| 20251121 | 1,049 | 1,070 | 1,049 | 1,069 | 2,400 | 300 | 102% | ▲ | 1771 | 0 | 0 | 96% | 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 |
|---|---|---|---|---|---|---|
| 2025-11-14 | 27,500 | 0 | 14,800 | 0 | 12,700 | 0 |
| 2025-11-07 | 23,900 | 0 | 15,400 | 0 | 8,500 | 0 |
| 2025-10-31 | 23,000 | 0 | 14,800 | 0 | 8,200 | 0 |
| 2025-10-24 | 24,000 | 0 | 14,100 | 0 | 9,900 | 0 |