[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:12445億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250910 | 3,952 | 3,968 | 3,926 | 3,955 | 723,700 | -437,200 | 100% | ▲▲▲▲▲ | 8882 | 0 | 0 | 100% | 6% |
| 20250922 | 3,837 | 3,880 | 3,823 | 3,863 | 805,800 | -1,613,700 | 101% | ▲ | 8282 | 0 | 0 | 95% | 2% |
| 20250925 | 3,925 | 3,941 | 3,857 | 3,888 | 891,200 | -181,200 | 99% | ▼ | 2228 | 0 | 0 | 95% | 3% |
| 20250929 | 3,900 | 3,914 | 3,821 | 3,830 | 925,100 | -154,000 | 98% | ▼ | 8828 | 0 | 0 | 94% | 1% |
| 20251008 | 3,950 | 3,972 | 3,903 | 3,905 | 954,800 | -431,800 | 99% | ▼ | 2228 | 0 | 0 | 96% | 3% |
| 20250917 | 4,044 | 4,060 | 3,930 | 3,930 | 1,000,800 | -6,100 | 96% | ▼ | 8828 | 0 | 0 | 96% | 6% |
| 20250908 | 3,910 | 3,950 | 3,894 | 3,936 | 1,004,300 | -242,500 | 101% | ▲▲▲ | 2222 | 0 | 0 | 100% | 6% |
| 20250916 | 4,034 | 4,093 | 4,021 | 4,079 | 1,006,900 | -321,400 | 101% | ▲ | 2282 | 0 | 0 | 100% | 10% |
| 20250918 | 3,940 | 3,948 | 3,880 | 3,880 | 1,009,800 | 9,000 | 99% | ▼▼ | 7777 | 0 | 0 | 95% | 4% |
| 20250911 | 3,955 | 4,047 | 3,939 | 4,047 | 1,016,600 | 292,900 | 102% | ▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 9% |
| 20251003 | 3,782 | 3,848 | 3,769 | 3,840 | 1,033,300 | -390,100 | 101% | ▲▲ | 2222 | 0 | 0 | 94% | 2% |
| 20250924 | 3,856 | 3,925 | 3,840 | 3,909 | 1,072,400 | 266,600 | 101% | ▲▲ | 1111 | 40 | 0 | 96% | 3% |
| 20250926 | 3,888 | 3,925 | 3,856 | 3,906 | 1,079,100 | 187,900 | 100% | ▲ | 7771 | 0 | 0 | 96% | 3% |
| 20250909 | 3,960 | 4,008 | 3,939 | 3,952 | 1,160,900 | 156,600 | 100% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 6% |
| 20251006 | 3,938 | 3,941 | 3,850 | 3,850 | 1,207,500 | 174,200 | 100% | ▲▲▲ | 1111 | 40 | 0 | 94% | 2% |
| 20251001 | 3,802 | 3,821 | 3,746 | 3,778 | 1,221,500 | -367,700 | 100% | ▼▼▼ | 8888 | 24 | 0 | 93% | 0% |
| 20250912 | 4,036 | 4,060 | 3,991 | 4,034 | 1,328,300 | 311,700 | 100% | ▼ | 1117 | 0 | 0 | 100% | 8% |
| 20251007 | 3,850 | 3,934 | 3,835 | 3,927 | 1,386,600 | 179,100 | 102% | ▲▲▲▲ | 7771 | 0 | 0 | 96% | 4% |
| 20251002 | 3,765 | 3,838 | 3,750 | 3,806 | 1,423,400 | 201,900 | 101% | ▲ | 1171 | 0 | 0 | 93% | 1% |
| 20250930 | 3,845 | 3,880 | 3,795 | 3,795 | 1,589,200 | 664,100 | 99% | ▼▼ | 7777 | 0 | 0 | 93% | 0% |
| 20250919 | 3,900 | 3,949 | 3,818 | 3,818 | 2,419,500 | 1,409,700 | 98% | ▼▼▼ | 1777 | 24 | 0 | 94% | 1% |
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 |
|---|---|---|---|---|---|---|
| 2025-09-12 | 319,300 | 28,900 | 101,700 | 3,000 | 217,600 | 25,900 |
| 2025-09-19 | 400,700 | 17,200 | 136,000 | 3,000 | 264,700 | 14,200 |
| 2025-09-26 | 402,700 | 15,800 | 143,400 | 6,500 | 259,300 | 9,300 |
| 2025-10-03 | 445,300 | 17,100 | 173,500 | 6,700 | 271,800 | 10,400 |