[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:13316億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251001 | 2,503 | 2,522 | 2,490 | 2,510 | 1,309,700 | 40,300 | 100% | ▼ | 7717 | 0 | 0 | 95% | 0% |
| 20250929 | 2,544 | 2,558 | 2,508 | 2,514 | 824,200 | -452,300 | 99% | ▼ | 8828 | 0 | 0 | 95% | 1% |
| 20250930 | 2,500 | 2,523 | 2,500 | 2,516 | 1,269,400 | 445,200 | 100% | ▲ | 7771 | 0 | 0 | 96% | 1% |
| 20251002 | 2,482 | 2,523 | 2,470 | 2,517 | 994,200 | -315,500 | 100% | ▲ | 2882 | 0 | 0 | 96% | 0% |
| 20250919 | 2,571 | 2,597 | 2,513 | 2,518 | 1,572,400 | 728,700 | 98% | ▼ | 1777 | 0 | 0 | 96% | 4% |
| 20251003 | 2,520 | 2,535 | 2,515 | 2,524 | 847,600 | -146,600 | 100% | ▲▲ | 2222 | 0 | 0 | 96% | 1% |
| 20251010 | 2,576 | 2,591 | 2,525 | 2,539 | 1,289,300 | 549,500 | 98% | ▼ | 4717 | 0 | 0 | 96% | 1% |
| 20250925 | 2,562 | 2,566 | 2,534 | 2,543 | 1,053,400 | 173,300 | 100% | ▼ | 7177 | 0 | 0 | 97% | 4% |
| 20250926 | 2,543 | 2,565 | 2,532 | 2,545 | 1,276,500 | 223,100 | 100% | ▲ | 7771 | 0 | 0 | 97% | 3% |
| 20250922 | 2,529 | 2,549 | 2,529 | 2,546 | 611,500 | -960,900 | 101% | ▲ | 8282 | 51 | 0 | 97% | 5% |
| 20250924 | 2,565 | 2,568 | 2,528 | 2,547 | 880,100 | 268,600 | 100% | ▲▲ | 1711 | 51 | 0 | 97% | 5% |
| 20251008 | 2,591 | 2,602 | 2,551 | 2,553 | 1,210,800 | 101,000 | 98% | ▼ | 7717 | 0 | 0 | 97% | 2% |
| 20251006 | 2,589 | 2,595 | 2,562 | 2,567 | 1,365,700 | 518,100 | 102% | ▲▲▲ | 1111 | 40 | 0 | 97% | 2% |
| 20250910 | 2,586 | 2,589 | 2,565 | 2,571 | 949,500 | -160,700 | 100% | ▼▼ | 8888 | 0 | 0 | 98% | 8% |
| 20250917 | 2,601 | 2,612 | 2,569 | 2,572 | 1,078,300 | 58,600 | 98% | ▼ | 7777 | 0 | 0 | 98% | 7% |
| 20250918 | 2,583 | 2,592 | 2,553 | 2,579 | 843,700 | -234,600 | 100% | ▲ | 8882 | 0 | 0 | 98% | 7% |
| 20250909 | 2,621 | 2,636 | 2,572 | 2,583 | 1,110,200 | -40,500 | 99% | ▼ | 8828 | 0 | 0 | 99% | 9% |
| 20251009 | 2,558 | 2,591 | 2,555 | 2,591 | 739,800 | -471,000 | 101% | ▲ | 8282 | 0 | 0 | 98% | 3% |
| 20251007 | 2,565 | 2,605 | 2,555 | 2,598 | 1,109,800 | -255,900 | 101% | ▲▲▲▲ | 2882 | 0 | 0 | 99% | 3% |
| 20250911 | 2,571 | 2,621 | 2,570 | 2,621 | 934,100 | -15,400 | 102% | ▲ | 2282 | 0 | 0 | 100% | 10% |
| 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% |
| 20250916 | 2,648 | 2,664 | 2,629 | 2,634 | 1,019,700 | -260,800 | 100% | ▲▲▲ | 2282 | 51 | 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 |
|---|---|---|---|---|---|---|
| 2025-09-12 | 138,300 | 52,900 | 67,700 | 22,800 | 70,600 | 30,100 |
| 2025-09-19 | 139,600 | 57,600 | 69,800 | 17,600 | 69,800 | 40,000 |
| 2025-09-26 | 132,200 | 43,100 | 65,500 | 17,600 | 66,700 | 25,500 |
| 2025-10-03 | 133,300 | 51,200 | 68,000 | 17,800 | 65,300 | 33,400 |
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） |