[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/その他製品】 売上高:14576090 当期純利益:1106820 総資産:19178400 時価:13526億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250821 | 2,402 | 2,414 | 2,394 | 2,413 | 611,600 | -219,900 | 100% | ▲ | 8222 | 51 | 10 | 99% | 6% |
| 20250819 | 2,400 | 2,416 | 2,389 | 2,416 | 653,700 | -69,600 | 100% | ▲▲▲ | 8222 | 0 | 12 | 100% | 9% |
| 20250825 | 2,468 | 2,485 | 2,453 | 2,457 | 717,400 | -110,500 | 100% | ▼ | 2228 | 0 | 10 | 100% | 8% |
| 20250818 | 2,390 | 2,423 | 2,385 | 2,408 | 723,300 | -101,000 | 101% | ▲▲ | 2222 | 0 | 12 | 99% | 9% |
| 20250822 | 2,434 | 2,470 | 2,428 | 2,468 | 827,900 | 216,300 | 102% | ▲▲ | 1111 | 40 | 11 | 100% | 8% |
| 20250820 | 2,400 | 2,432 | 2,390 | 2,402 | 831,500 | 177,800 | 99% | ▼ | 1147 | 0 | 11 | 99% | 7% |
| 20250901 | 2,465 | 2,499 | 2,465 | 2,491 | 841,600 | -245,900 | 100% | ▲▲▲▲ | 2252 | 0 | 5 | 100% | 7% |
| 20250918 | 2,583 | 2,592 | 2,553 | 2,579 | 843,700 | -234,600 | 100% | ▲ | 8882 | 0 | 0 | 98% | 7% |
| 20250828 | 2,463 | 2,476 | 2,455 | 2,465 | 914,700 | -203,300 | 101% | ▲▲ | 2222 | 0 | 7 | 100% | 6% |
| 20250911 | 2,571 | 2,621 | 2,570 | 2,621 | 934,100 | -15,400 | 102% | ▲ | 2282 | 0 | 0 | 100% | 10% |
| 20250910 | 2,586 | 2,589 | 2,565 | 2,571 | 949,500 | -160,700 | 100% | ▼▼ | 8888 | 0 | 0 | 98% | 8% |
| 20250916 | 2,648 | 2,664 | 2,629 | 2,634 | 1,019,700 | -260,800 | 100% | ▲▲▲ | 2282 | 51 | 0 | 100% | 10% |
| 20250903 | 2,520 | 2,530 | 2,496 | 2,530 | 1,054,600 | -325,500 | 100% | ▲▲▲▲▲▲ | 8882 | 0 | 0 | 100% | 7% |
| 20250904 | 2,531 | 2,562 | 2,519 | 2,552 | 1,057,300 | 2,700 | 101% | ▲▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 8% |
| 20250917 | 2,601 | 2,612 | 2,569 | 2,572 | 1,078,300 | 58,600 | 98% | ▼ | 7777 | 0 | 0 | 98% | 7% |
| 20250829 | 2,465 | 2,485 | 2,460 | 2,479 | 1,087,500 | 172,800 | 101% | ▲▲▲ | 1111 | 41 | 6 | 100% | 6% |
| 20250909 | 2,621 | 2,636 | 2,572 | 2,583 | 1,110,200 | -40,500 | 99% | ▼ | 8828 | 0 | 0 | 99% | 9% |
| 20250827 | 2,445 | 2,464 | 2,430 | 2,449 | 1,118,000 | -1,332,500 | 101% | ▲ | 2252 | 0 | 8 | 99% | 7% |
| 20250908 | 2,610 | 2,645 | 2,600 | 2,621 | 1,150,700 | -646,000 | 100% | ▲▲▲▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 10% |
| 20250912 | 2,648 | 2,648 | 2,609 | 2,626 | 1,280,500 | 346,400 | 100% | ▲▲ | 1111 | 40 | 0 | 100% | 9% |
| 20250902 | 2,537 | 2,559 | 2,515 | 2,518 | 1,380,100 | 538,500 | 101% | ▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 7% |
| 20250905 | 2,588 | 2,630 | 2,584 | 2,611 | 1,796,700 | 739,400 | 102% | ▲▲▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 10% |
| 20250826 | 2,445 | 2,459 | 2,426 | 2,429 | 2,450,500 | 1,733,100 | 99% | ▼▼ | 7777 | 0 | 9 | 98% | 6% |
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 | 116,700 | 71,100 | 58,400 | 37,200 | 58,300 | 33,900 |
| 2025-08-29 | 185,500 | 52,200 | 61,400 | 22,500 | 124,100 | 29,700 |
| 2025-09-05 | 145,900 | 51,600 | 67,500 | 22,800 | 78,400 | 28,800 |
| 2025-09-12 | 138,300 | 52,900 | 67,700 | 22,800 | 70,600 | 30,100 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 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） |
| 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） |
| 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） |