[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:13124億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251022 | 3,700 | 3,768 | 3,691 | 3,767 | 906,400 | -214,900 | 101% | ▲ | 2882 | 51 | 17 | 94% | 1% |
| 20251023 | 3,798 | 3,810 | 3,733 | 3,746 | 763,200 | -143,200 | 99% | ▼ | 2228 | 51 | 16 | 94% | 1% |
| 20251024 | 3,783 | 3,826 | 3,770 | 3,816 | 1,035,500 | 272,300 | 102% | ▲ | 1171 | 0 | 15 | 96% | 3% |
| 20251027 | 3,848 | 3,875 | 3,821 | 3,828 | 814,000 | -221,500 | 100% | ▲▲ | 2222 | 51 | 14 | 96% | 3% |
| 20251028 | 3,816 | 3,833 | 3,776 | 3,776 | 854,100 | 40,100 | 99% | ▼ | 7777 | 51 | 13 | 95% | 2% |
| 20251029 | 3,766 | 3,775 | 3,698 | 3,698 | 778,500 | -75,600 | 98% | ▼▼ | 8888 | 0 | 12 | 93% | 0% |
| 20251030 | 3,692 | 3,715 | 3,668 | 3,697 | 980,200 | 201,700 | 100% | ▼▼▼ | 7777 | 24 | 11 | 93% | 0% |
| 20251031 | 3,734 | 3,780 | 3,714 | 3,780 | 1,000,300 | 20,100 | 102% | ▲ | 1111 | 0 | 10 | 95% | 2% |
| 20251104 | 3,729 | 3,787 | 3,705 | 3,753 | 1,078,600 | 78,300 | 99% | ▼ | 1777 | 0 | 9 | 94% | 2% |
| 20251105 | 3,799 | 3,828 | 3,666 | 3,707 | 1,160,900 | 82,300 | 99% | ▼▼ | 1717 | 0 | 8 | 93% | 0% |
| 20251106 | 3,758 | 3,799 | 3,720 | 3,788 | 758,200 | -402,700 | 102% | ▲ | 8282 | 0 | 7 | 95% | 2% |
| 20251107 | 3,788 | 3,808 | 3,749 | 3,758 | 826,800 | 68,600 | 99% | ▼ | 1117 | 0 | 6 | 94% | 2% |
| 20251110 | 3,782 | 3,796 | 3,769 | 3,771 | 693,700 | -133,100 | 100% | ▲ | 8282 | 0 | 5 | 98% | 2% |
| 20251111 | 3,803 | 3,803 | 3,748 | 3,749 | 590,500 | -103,200 | 99% | ▼ | 2828 | 0 | 4 | 98% | 1% |
| 20251112 | 3,799 | 3,812 | 3,756 | 3,786 | 886,700 | 296,200 | 101% | ▲ | 1171 | 0 | 3 | 99% | 2% |
| 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 | 0 | 100% | 15% |
| 20251117 | 4,244 | 4,248 | 4,152 | 4,215 | 2,157,900 | -3,547,000 | 99% | ▼ | 8228 | 0 | 0 | 99% | 14% |
| 20251118 | 4,185 | 4,199 | 3,982 | 3,982 | 1,486,600 | -671,300 | 94% | ▼▼ | 8888 | 0 | 0 | 94% | 8% |
| 20251119 | 4,010 | 4,012 | 3,852 | 3,852 | 1,443,500 | -43,100 | 97% | ▼▼▼ | 8888 | 24 | 0 | 91% | 4% |
| 20251120 | 3,975 | 4,107 | 3,950 | 3,994 | 1,681,000 | 237,500 | 104% | ▲ | 1171 | 0 | 0 | 94% | 8% |
| 20251121 | 3,927 | 4,118 | 3,927 | 4,118 | 2,389,800 | 708,800 | 103% | ▲▲ | 1771 | 0 | 0 | 97% | 11% |
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 | 173,000 | 89,800 | 72,600 | 13,800 | 100,400 | 76,000 |
| 2025-11-07 | 336,400 | 29,700 | 136,800 | 6,400 | 199,600 | 23,300 |
| 2025-10-31 | 372,700 | 31,100 | 143,800 | 9,300 | 228,900 | 21,800 |
| 2025-10-24 | 397,400 | 25,900 | 153,100 | 9,600 | 244,300 | 16,300 |
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） |