[7912]大日印:【印刷】技術、コスト管理精密電子部品強化
Yahoo! 【プライム/19その他製品】 売上高:14576090 当期純利益:1106820 総資産:19178400 時価:16657億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260113 | 2,779 | 2,789 | 2,742 | 2,775 | 1,741,000 | 136,300 | 102% | ▲ | 1111 | 0 | 20 | 100% | 3% |
| 20260114 | 2,775 | 2,808 | 2,769 | 2,792 | 1,271,800 | -469,200 | 101% | ▲▲ | 2282 | 0 | 19 | 100% | 4% |
| 20260115 | 2,778 | 2,824 | 2,759 | 2,801 | 1,302,500 | 30,700 | 100% | ▲▲▲ | 1711 | 0 | 18 | 100% | 4% |
| 20260116 | 2,780 | 2,828 | 2,771 | 2,828 | 896,200 | -406,300 | 101% | ▲▲▲▲ | 2222 | 0 | 17 | 100% | 5% |
| 20260119 | 2,788 | 2,821 | 2,785 | 2,821 | 1,227,100 | 330,900 | 100% | ▼ | 7117 | 0 | 16 | 100% | 5% |
| 20260120 | 2,800 | 2,821 | 2,765 | 2,810 | 1,071,900 | -155,200 | 100% | ▼▼ | 8828 | 0 | 15 | 99% | 4% |
| 20260121 | 2,746 | 2,800 | 2,740 | 2,797 | 1,326,200 | 254,300 | 100% | ▼▼▼ | 7777 | 24 | 10 | 99% | 4% |
| 20260122 | 2,812 | 2,864 | 2,799 | 2,852 | 1,480,000 | 153,800 | 102% | ▲ | 1111 | 0 | 13 | 100% | 6% |
| 20260123 | 2,880 | 2,880 | 2,852 | 2,854 | 869,600 | -610,400 | 100% | ▲▲ | 2222 | 0 | 12 | 100% | 6% |
| 20260126 | 2,810 | 2,830 | 2,768 | 2,775 | 1,082,700 | 213,100 | 97% | ▼ | 7777 | 0 | 11 | 97% | 3% |
| 20260127 | 2,765 | 2,823 | 2,746 | 2,819 | 1,126,400 | 43,700 | 102% | ▲ | 7771 | 51 | 7 | 99% | 5% |
| 20260128 | 2,790 | 2,795 | 2,769 | 2,770 | 1,010,900 | -115,500 | 98% | ▼ | 8228 | 0 | 9 | 97% | 3% |
| 20260129 | 2,749 | 2,769 | 2,700 | 2,756 | 1,699,800 | 688,900 | 100% | ▼▼ | 7777 | 0 | 5 | 97% | 2% |
| 20260130 | 2,767 | 2,789 | 2,749 | 2,768 | 1,189,200 | -510,600 | 100% | ▲ | 2222 | 0 | 4 | 97% | 3% |
| 20260202 | 2,818 | 2,831 | 2,774 | 2,802 | 1,221,600 | 32,400 | 101% | ▲▲ | 1111 | 40 | 6 | 98% | 3% |
| 20260203 | 2,850 | 2,886 | 2,830 | 2,886 | 1,651,500 | 429,900 | 103% | ▲▲▲ | 1111 | 41 | 5 | 100% | 7% |
| 20260204 | 2,870 | 2,930 | 2,859 | 2,909 | 1,179,700 | -471,800 | 101% | ▲▲▲▲ | 2222 | 0 | 4 | 100% | 7% |
| 20260205 | 2,950 | 2,950 | 2,889 | 2,902 | 1,567,600 | 387,900 | 100% | ▼ | 1117 | 0 | 4 | 100% | 7% |
| 20260206 | 2,886 | 2,918 | 2,872 | 2,905 | 933,700 | -633,900 | 100% | ▲ | 8882 | 0 | 2 | 100% | 7% |
| 20260209 | 3,100 | 3,137 | 3,038 | 3,079 | 2,000,900 | 1,067,200 | 106% | ▲▲ | 1111 | 40 | 0 | 100% | 12% |
| 20260210 | 3,107 | 3,150 | 3,090 | 3,122 | 1,650,000 | -350,900 | 101% | ▲▲▲ | 2222 | 0 | 0 | 100% | 13% |
| 20260212 | 3,168 | 3,218 | 3,157 | 3,176 | 1,517,600 | -132,400 | 102% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 15% |
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 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 424,200 | 52,400 | 174,000 | 20,000 | 250,200 | 32,400 |
| 2026-01-30 | 482,200 | 51,700 | 219,200 | 19,800 | 263,000 | 31,900 |
| 2026-01-23 | 520,700 | 54,100 | 229,500 | 21,900 | 291,200 | 32,200 |
| 2026-01-16 | 506,600 | 46,700 | 207,100 | 19,900 | 299,500 | 26,800 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-04-03 16:18 | S100VJVS | ブラックロック・ジャパン株式会社 | 変更報告書（特例対象株券等） |
| 2025-03-07 10:14 | S100VCRB | 株式会社みずほ銀行 | 変更報告書（特例対象株券等） |
| 2024-02-22 11:28 | S100SY0J | 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） |