[7911]ＴＯＰＰＡＮ:【印刷】印刷柱に、精密電子部品など事業領域拡大
Yahoo! 【プライム/19その他製品】 売上高:17179600 当期純利益:893480 総資産:25150900 時価:11785億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250929 | 3,900 | 3,914 | 3,821 | 3,830 | 925,100 | -154,000 | 98% | ▼ | 8828 | 0 | 0 | 94% | 1% |
| 20250930 | 3,845 | 3,880 | 3,795 | 3,795 | 1,589,200 | 664,100 | 99% | ▼▼ | 7777 | 0 | 0 | 93% | 0% |
| 20251001 | 3,802 | 3,821 | 3,746 | 3,778 | 1,221,500 | -367,700 | 100% | ▼▼▼ | 8888 | 24 | 7 | 93% | 0% |
| 20251002 | 3,765 | 3,838 | 3,750 | 3,806 | 1,423,400 | 201,900 | 101% | ▲ | 1171 | 0 | 6 | 93% | 1% |
| 20251003 | 3,782 | 3,848 | 3,769 | 3,840 | 1,033,300 | -390,100 | 101% | ▲▲ | 2222 | 0 | 5 | 94% | 2% |
| 20251006 | 3,938 | 3,941 | 3,850 | 3,850 | 1,207,500 | 174,200 | 100% | ▲▲▲ | 1111 | 40 | 0 | 94% | 2% |
| 20251007 | 3,850 | 3,934 | 3,835 | 3,927 | 1,386,600 | 179,100 | 102% | ▲▲▲▲ | 7771 | 0 | 0 | 96% | 4% |
| 20251008 | 3,950 | 3,972 | 3,903 | 3,905 | 954,800 | -431,800 | 99% | ▼ | 2228 | 0 | 0 | 96% | 3% |
| 20251009 | 3,908 | 3,993 | 3,900 | 3,993 | 1,279,500 | 324,700 | 102% | ▲ | 1771 | 0 | 0 | 98% | 6% |
| 20251010 | 3,965 | 3,971 | 3,848 | 3,848 | 1,081,200 | -198,300 | 96% | ▼ | 8828 | 0 | 0 | 94% | 2% |
| 20251014 | 3,805 | 3,867 | 3,780 | 3,827 | 1,413,200 | 332,000 | 99% | ▼▼ | 7777 | 0 | 0 | 94% | 1% |
| 20251015 | 3,822 | 3,841 | 3,749 | 3,749 | 1,409,800 | -3,400 | 98% | ▼▼▼ | 8828 | 24 | 0 | 92% | 0% |
| 20251016 | 3,781 | 3,817 | 3,745 | 3,788 | 1,202,600 | -207,200 | 101% | ▲ | 8882 | 0 | 0 | 95% | 1% |
| 20251017 | 3,755 | 3,790 | 3,732 | 3,732 | 962,500 | -240,100 | 99% | ▼ | 8888 | 0 | 0 | 93% | 0% |
| 20251020 | 3,797 | 3,804 | 3,731 | 3,737 | 983,900 | 21,400 | 100% | ▲ | 1711 | 0 | 0 | 94% | 0% |
| 20251021 | 3,724 | 3,753 | 3,714 | 3,718 | 1,121,300 | 137,400 | 99% | ▼ | 7777 | 0 | 0 | 93% | 0% |
| 20251022 | 3,700 | 3,768 | 3,691 | 3,767 | 906,400 | -214,900 | 101% | ▲ | 2882 | 51 | 0 | 94% | 1% |
| 20251023 | 3,798 | 3,810 | 3,733 | 3,746 | 763,200 | -143,200 | 99% | ▼ | 2228 | 51 | 0 | 94% | 1% |
| 20251024 | 3,783 | 3,826 | 3,770 | 3,816 | 1,035,500 | 272,300 | 102% | ▲ | 1171 | 0 | 0 | 96% | 3% |
| 20251027 | 3,848 | 3,875 | 3,821 | 3,828 | 814,000 | -221,500 | 100% | ▲▲ | 2222 | 51 | 0 | 96% | 3% |
| 20251028 | 3,816 | 3,833 | 3,776 | 3,776 | 854,100 | 40,100 | 99% | ▼ | 7777 | 51 | 0 | 95% | 2% |
| 20251029 | 3,766 | 3,775 | 3,698 | 3,698 | 778,500 | -75,600 | 98% | ▼▼ | 8888 | 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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 397,400 | 25,900 | 153,100 | 9,600 | 244,300 | 16,300 |
| 2025-10-17 | 419,600 | 29,400 | 169,900 | 7,000 | 249,700 | 22,400 |
| 2025-10-10 | 362,000 | 17,900 | 144,100 | 6,600 | 217,900 | 11,300 |
| 2025-10-03 | 445,300 | 17,100 | 173,500 | 6,700 | 271,800 | 10,400 |