[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:12525億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250819 | 3,766 | 3,780 | 3,740 | 3,741 | 987,100 | -348,200 | 99% | ▼▼ | 8888 | 0 | 17 | 89% | 0% |
| 20250820 | 3,740 | 3,760 | 3,698 | 3,723 | 1,095,600 | 108,500 | 100% | ▼▼▼ | 7777 | 24 | 14 | 89% | 0% |
| 20250821 | 3,713 | 3,749 | 3,700 | 3,730 | 716,300 | -379,300 | 100% | ▲ | 8282 | 51 | 12 | 89% | 0% |
| 20250822 | 3,730 | 3,773 | 3,714 | 3,762 | 989,200 | 272,900 | 101% | ▲▲ | 1111 | 40 | 12 | 90% | 1% |
| 20250825 | 3,773 | 3,806 | 3,759 | 3,774 | 1,033,000 | 43,800 | 100% | ▲▲▲ | 1111 | 40 | 14 | 90% | 1% |
| 20250818 | 3,797 | 3,806 | 3,756 | 3,773 | 1,335,300 | -414,400 | 100% | ▼ | 8228 | 0 | 19 | 90% | 1% |
| 20250902 | 3,805 | 3,846 | 3,790 | 3,790 | 825,600 | 240,800 | 100% | ▼▼ | 1117 | 0 | 8 | 90% | 2% |
| 20250903 | 3,761 | 3,805 | 3,752 | 3,784 | 666,300 | -159,300 | 100% | ▼▼▼ | 8888 | 24 | 5 | 90% | 2% |
| 20250901 | 3,800 | 3,842 | 3,788 | 3,800 | 584,800 | -840,400 | 99% | ▼ | 8858 | 0 | 9 | 90% | 2% |
| 20250828 | 3,785 | 3,797 | 3,769 | 3,784 | 772,600 | -258,800 | 100% | ▼▼ | 8888 | 0 | 11 | 90% | 2% |
| 20250827 | 3,835 | 3,845 | 3,793 | 3,796 | 1,031,400 | -1,721,800 | 99% | ▼ | 8228 | 0 | 12 | 90% | 2% |
| 20250829 | 3,800 | 3,865 | 3,797 | 3,830 | 1,425,200 | 652,600 | 101% | ▲ | 1111 | 0 | 10 | 91% | 3% |
| 20250826 | 3,758 | 3,856 | 3,703 | 3,824 | 2,753,200 | 1,720,200 | 101% | ▲▲▲▲ | 1771 | 10 | 11 | 91% | 3% |
| 20250904 | 3,797 | 3,841 | 3,772 | 3,820 | 909,900 | 243,600 | 101% | ▲ | 1111 | 0 | 6 | 91% | 3% |
| 20250905 | 3,856 | 3,905 | 3,855 | 3,900 | 1,246,800 | 336,900 | 102% | ▲▲ | 1111 | 40 | 7 | 93% | 5% |
| 20250908 | 3,910 | 3,950 | 3,894 | 3,936 | 1,004,300 | -242,500 | 101% | ▲▲▲ | 2222 | 0 | 0 | 100% | 6% |
| 20250909 | 3,960 | 4,008 | 3,939 | 3,952 | 1,160,900 | 156,600 | 100% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 6% |
| 20250910 | 3,952 | 3,968 | 3,926 | 3,955 | 723,700 | -437,200 | 100% | ▲▲▲▲▲ | 8882 | 0 | 0 | 100% | 6% |
| 20250917 | 4,044 | 4,060 | 3,930 | 3,930 | 1,000,800 | -6,100 | 96% | ▼ | 8828 | 0 | 0 | 96% | 6% |
| 20250912 | 4,036 | 4,060 | 3,991 | 4,034 | 1,328,300 | 311,700 | 100% | ▼ | 1117 | 0 | 0 | 100% | 8% |
| 20250911 | 3,955 | 4,047 | 3,939 | 4,047 | 1,016,600 | 292,900 | 102% | ▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 9% |
| 20250916 | 4,034 | 4,093 | 4,021 | 4,079 | 1,006,900 | -321,400 | 101% | ▲ | 2282 | 0 | 0 | 100% | 10% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 677,100 | 25,100 | 162,900 | 3,200 | 514,200 | 21,900 |
| 2025-08-29 | 506,500 | 24,100 | 137,400 | 700 | 369,100 | 23,400 |
| 2025-09-05 | 412,600 | 22,900 | 123,500 | 3,200 | 289,100 | 19,700 |
| 2025-09-12 | 319,300 | 28,900 | 101,700 | 3,000 | 217,600 | 25,900 |