[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/その他製品】 売上高:17179600 当期純利益:893480 総資産:25150900 時価:12059億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250808 | 4,164 | 4,239 | 4,154 | 4,201 | 980,000 | 250,000 | 101% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 10% |
| 20250807 | 4,150 | 4,199 | 4,143 | 4,174 | 730,000 | 180,200 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 9% |
| 20250806 | 4,104 | 4,160 | 4,096 | 4,139 | 549,800 | -167,600 | 101% | ▲▲ | 2222 | 51 | 0 | 100% | 8% |
| 20250801 | 4,111 | 4,171 | 4,097 | 4,138 | 597,600 | -261,400 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 8% |
| 20250805 | 4,098 | 4,122 | 4,073 | 4,106 | 717,400 | 65,600 | 101% | ▲ | 1111 | 0 | 0 | 99% | 7% |
| 20250731 | 4,068 | 4,100 | 4,057 | 4,093 | 859,000 | 383,700 | 101% | ▲ | 1111 | 0 | 0 | 100% | 7% |
| 20250804 | 4,068 | 4,096 | 4,038 | 4,079 | 651,800 | 54,200 | 99% | ▼ | 7777 | 0 | 0 | 99% | 6% |
| 20250728 | 4,063 | 4,084 | 4,035 | 4,062 | 504,300 | -32,300 | 100% | ▲ | 2282 | 0 | 0 | 100% | 6% |
| 20250729 | 4,024 | 4,089 | 4,015 | 4,060 | 633,100 | 128,800 | 100% | ▼ | 1777 | 0 | 0 | 100% | 6% |
| 20250730 | 4,060 | 4,069 | 4,030 | 4,051 | 475,300 | -157,800 | 100% | ▼▼ | 8228 | 0 | 0 | 100% | 6% |
| 20250826 | 3,758 | 3,856 | 3,703 | 3,824 | 2,753,200 | 1,720,200 | 101% | ▲▲▲▲ | 1771 | 10 | 0 | 91% | 3% |
| 20250827 | 3,835 | 3,845 | 3,793 | 3,796 | 1,031,400 | -1,721,800 | 99% | ▼ | 8228 | 0 | 0 | 90% | 2% |
| 20250812 | 3,921 | 3,957 | 3,780 | 3,787 | 3,949,000 | 2,969,000 | 90% | ▼ | 7777 | 0 | 0 | 90% | 0% |
| 20250815 | 3,725 | 3,807 | 3,702 | 3,787 | 1,749,700 | 194,700 | 102% | ▲ | 1111 | 0 | 0 | 90% | 2% |
| 20250828 | 3,785 | 3,797 | 3,769 | 3,784 | 772,600 | -258,800 | 100% | ▼▼ | 8888 | 0 | 0 | 90% | 2% |
| 20250825 | 3,773 | 3,806 | 3,759 | 3,774 | 1,033,000 | 43,800 | 100% | ▲▲▲ | 1111 | 40 | 0 | 90% | 1% |
| 20250818 | 3,797 | 3,806 | 3,756 | 3,773 | 1,335,300 | -414,400 | 100% | ▼ | 8228 | 0 | 0 | 90% | 1% |
| 20250822 | 3,730 | 3,773 | 3,714 | 3,762 | 989,200 | 272,900 | 101% | ▲▲ | 1111 | 40 | 0 | 90% | 1% |
| 20250819 | 3,766 | 3,780 | 3,740 | 3,741 | 987,100 | -348,200 | 99% | ▼▼ | 8888 | 0 | 0 | 89% | 0% |
| 20250821 | 3,713 | 3,749 | 3,700 | 3,730 | 716,300 | -379,300 | 100% | ▲ | 8282 | 51 | 0 | 89% | 0% |
| 20250814 | 3,711 | 3,738 | 3,697 | 3,727 | 1,555,000 | -1,602,900 | 100% | -- | 8885 | 0 | 0 | 89% | 0% |
| 20250813 | 3,800 | 3,818 | 3,721 | 3,727 | 3,157,900 | -791,100 | 98% | ▼▼ | 8888 | 0 | 0 | 89% | 0% |
| 20250820 | 3,740 | 3,760 | 3,698 | 3,723 | 1,095,600 | 108,500 | 100% | ▼▼▼ | 7777 | 24 | 0 | 89% | 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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 141,700 | 35,300 | 28,800 | 5,100 | 112,900 | 30,200 |
| 2025-08-08 | 141,300 | 32,400 | 29,600 | 7,100 | 111,700 | 25,300 |
| 2025-08-15 | 661,900 | 24,300 | 171,100 | 3,100 | 490,800 | 21,200 |
| 2025-08-22 | 677,100 | 25,100 | 162,900 | 3,200 | 514,200 | 21,900 |