[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:16142億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251113 | 3,815 | 3,821 | 3,723 | 3,723 | 1,184,300 | 297,600 | 98% | ▼ | 1717 | 0 | 2 | 97% | 1% |
| 20251114 | 4,100 | 4,250 | 3,956 | 4,244 | 5,704,900 | 4,520,600 | 114% | ▲ | 1111 | 0 | 7 | 100% | 15% |
| 20251117 | 4,244 | 4,248 | 4,152 | 4,215 | 2,157,900 | -3,547,000 | 99% | ▼ | 8228 | 0 | 7 | 99% | 14% |
| 20251118 | 4,185 | 4,199 | 3,982 | 3,982 | 1,486,600 | -671,300 | 94% | ▼▼ | 8888 | 0 | 6 | 94% | 8% |
| 20251119 | 4,010 | 4,012 | 3,852 | 3,852 | 1,443,500 | -43,100 | 97% | ▼▼▼ | 8888 | 24 | 4 | 91% | 4% |
| 20251120 | 3,975 | 4,107 | 3,950 | 3,994 | 1,681,000 | 237,500 | 104% | ▲ | 1171 | 0 | 3 | 94% | 8% |
| 20251121 | 3,927 | 4,118 | 3,927 | 4,118 | 2,389,800 | 708,800 | 103% | ▲▲ | 1771 | 0 | 2 | 97% | 11% |
| 20251125 | 4,160 | 4,428 | 4,145 | 4,309 | 2,454,100 | 64,300 | 105% | ▲▲▲ | 1111 | 41 | 2 | 100% | 17% |
| 20251126 | 4,328 | 4,666 | 4,313 | 4,579 | 3,103,000 | 648,900 | 106% | ▲▲▲▲ | 1111 | 41 | 1 | 100% | 24% |
| 20251127 | 4,544 | 4,929 | 4,494 | 4,914 | 3,369,400 | 266,400 | 107% | ▲▲▲▲▲ | 1111 | 41 | 1 | 100% | 33% |
| 20251128 | 5,027 | 5,143 | 4,949 | 5,038 | 4,765,900 | 1,396,500 | 103% | ▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 36% |
| 20251201 | 5,050 | 5,086 | 4,810 | 4,816 | 3,365,000 | -1,400,900 | 96% | ▼ | 8828 | 0 | 0 | 96% | 30% |
| 20251202 | 4,848 | 4,915 | 4,767 | 4,786 | 2,067,200 | -1,297,800 | 99% | ▼▼ | 8888 | 0 | 0 | 95% | 29% |
| 20251203 | 4,755 | 4,756 | 4,622 | 4,656 | 2,463,700 | 396,500 | 97% | ▼▼▼ | 7777 | 24 | 8 | 92% | 26% |
| 20251204 | 4,688 | 4,788 | 4,664 | 4,689 | 1,920,300 | -543,400 | 101% | ▲ | 2282 | 0 | 6 | 93% | 26% |
| 20251205 | 4,668 | 4,750 | 4,582 | 4,620 | 1,594,500 | -325,800 | 99% | ▼ | 8888 | 0 | 5 | 92% | 24% |
| 20251208 | 4,703 | 4,855 | 4,673 | 4,791 | 1,978,300 | 383,800 | 104% | ▲ | 1111 | 0 | 4 | 95% | 29% |
| 20251209 | 4,773 | 4,882 | 4,749 | 4,795 | 1,884,000 | -94,300 | 100% | ▲▲ | 2222 | 0 | 4 | 95% | 29% |
| 20251210 | 4,775 | 4,835 | 4,739 | 4,835 | 1,667,600 | -216,400 | 101% | ▲▲▲ | 8822 | 51 | 3 | 96% | 30% |
| 20251211 | 5,030 | 5,217 | 4,952 | 4,989 | 3,778,900 | 2,111,300 | 103% | ▲▲▲▲ | 1111 | 40 | 0 | 99% | 34% |
| 20251212 | 5,059 | 5,146 | 4,993 | 5,065 | 2,374,500 | -1,404,400 | 102% | ▲▲▲▲▲ | 8222 | 0 | 0 | 100% | 31% |
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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 319,200 | 114,600 | 114,400 | 31,300 | 204,800 | 83,300 |
| 2025-11-28 | 333,200 | 209,000 | 126,600 | 40,200 | 206,600 | 168,800 |
| 2025-11-21 | 129,200 | 37,200 | 53,500 | 6,100 | 75,700 | 31,100 |
| 2025-11-14 | 173,000 | 89,800 | 72,600 | 13,800 | 100,400 | 76,000 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-11-21 09:08 | S100X5HR | 野村アセットマネジメント株式会社 | 変更報告書（特例対象株券等） |
| 2025-10-06 12:52 | S100WT35 | 野村アセットマネジメント株式会社 | 大量保有報告書（特例対象株券等） |