[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:13384億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250805 | 2,340 | 2,363 | 2,326 | 2,346 | 931,800 | 74,900 | 101% | ▲ | 1111 | 0 | 13 | 100% | 9% |
| 20250904 | 2,531 | 2,562 | 2,519 | 2,552 | 1,057,300 | 2,700 | 101% | ▲▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 8% |
| 20250902 | 2,537 | 2,559 | 2,515 | 2,518 | 1,380,100 | 538,500 | 101% | ▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 7% |
| 20250829 | 2,465 | 2,485 | 2,460 | 2,479 | 1,087,500 | 172,800 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 6% |
| 20250822 | 2,434 | 2,470 | 2,428 | 2,468 | 827,900 | 216,300 | 102% | ▲▲ | 1111 | 40 | 0 | 100% | 8% |
| 20250812 | 2,390 | 2,469 | 2,383 | 2,401 | 2,641,700 | 1,031,500 | 102% | ▲ | 1111 | 0 | 16 | 100% | 11% |
| 20250806 | 2,360 | 2,387 | 2,350 | 2,374 | 1,129,100 | 197,300 | 101% | ▲▲ | 1111 | 40 | 17 | 100% | 10% |
| 20250820 | 2,400 | 2,432 | 2,390 | 2,402 | 831,500 | 177,800 | 99% | ▼ | 1147 | 0 | 11 | 99% | 7% |
| 20250818 | 2,390 | 2,423 | 2,385 | 2,408 | 723,300 | -101,000 | 101% | ▲▲ | 2222 | 0 | 12 | 99% | 9% |
| 20250828 | 2,463 | 2,476 | 2,455 | 2,465 | 914,700 | -203,300 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 6% |
| 20250825 | 2,468 | 2,485 | 2,453 | 2,457 | 717,400 | -110,500 | 100% | ▼ | 2228 | 0 | 0 | 100% | 8% |
| 20250807 | 2,377 | 2,395 | 2,369 | 2,372 | 943,500 | -185,600 | 100% | ▼ | 2228 | 0 | 18 | 100% | 10% |
| 20250901 | 2,465 | 2,499 | 2,465 | 2,491 | 841,600 | -245,900 | 100% | ▲▲▲▲ | 2252 | 0 | 0 | 100% | 7% |
| 20250827 | 2,445 | 2,464 | 2,430 | 2,449 | 1,118,000 | -1,332,500 | 101% | ▲ | 2252 | 0 | 0 | 99% | 7% |
| 20250808 | 2,382 | 2,395 | 2,350 | 2,364 | 1,610,200 | 666,700 | 100% | ▼▼ | 4717 | 0 | 17 | 100% | 9% |
| 20250826 | 2,445 | 2,459 | 2,426 | 2,429 | 2,450,500 | 1,733,100 | 99% | ▼▼ | 7777 | 0 | 0 | 98% | 6% |
| 20250819 | 2,400 | 2,416 | 2,389 | 2,416 | 653,700 | -69,600 | 100% | ▲▲▲ | 8222 | 0 | 12 | 100% | 9% |
| 20250821 | 2,402 | 2,414 | 2,394 | 2,413 | 611,600 | -219,900 | 100% | ▲ | 8222 | 51 | 10 | 99% | 6% |
| 20250813 | 2,390 | 2,432 | 2,390 | 2,426 | 1,494,800 | -1,146,900 | 101% | ▲▲ | 8252 | 0 | 15 | 100% | 12% |
| 20250814 | 2,401 | 2,425 | 2,362 | 2,374 | 1,057,600 | -437,200 | 98% | ▼ | 8828 | 0 | 15 | 98% | 9% |
| 20250815 | 2,364 | 2,390 | 2,355 | 2,390 | 824,300 | -233,300 | 101% | ▲ | 8882 | 0 | 12 | 99% | 8% |
| 20250903 | 2,520 | 2,530 | 2,496 | 2,530 | 1,054,600 | -325,500 | 100% | ▲▲▲▲▲▲ | 8882 | 0 | 0 | 100% | 7% |
| 20250804 | 2,312 | 2,333 | 2,310 | 2,332 | 856,900 | -136,400 | 99% | ▼ | 8888 | 0 | 14 | 99% | 8% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-08 | 125,700 | 52,600 | 65,300 | 22,000 | 60,400 | 30,600 |
| 2025-08-15 | 133,400 | 53,300 | 60,700 | 21,900 | 72,700 | 31,400 |
| 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 |
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） |