[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:14129億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251205 | 2,540 | 2,553 | 2,513 | 2,533 | 1,586,500 | 488,600 | 97% | ▼ | 7777 | 0 | 4 | 95% | 4% |
| 20251203 | 2,594 | 2,598 | 2,564 | 2,588 | 1,077,800 | 208,600 | 100% | ▼▼▼ | 7777 | 24 | 6 | 97% | 6% |
| 20251230 | 2,690 | 2,710 | 2,677 | 2,694 | 760,400 | -66,700 | 100% | ▼▼ | 8888 | 0 | 0 | 98% | 6% |
| 20251208 | 2,560 | 2,595 | 2,550 | 2,590 | 1,045,200 | -541,300 | 102% | ▲ | 2222 | 0 | 3 | 97% | 6% |
| 20251202 | 2,602 | 2,623 | 2,589 | 2,595 | 869,200 | 23,400 | 100% | ▼▼ | 7777 | 51 | 15 | 97% | 6% |
| 20251229 | 2,713 | 2,721 | 2,688 | 2,703 | 827,100 | 272,700 | 99% | ▼ | 7777 | 0 | 0 | 99% | 7% |
| 20251226 | 2,728 | 2,739 | 2,708 | 2,718 | 554,400 | 213,400 | 100% | ▲ | 1711 | 51 | 0 | 99% | 7% |
| 20251225 | 2,720 | 2,727 | 2,710 | 2,715 | 341,000 | -426,400 | 100% | ▼ | 8888 | 0 | 0 | 99% | 7% |
| 20251224 | 2,735 | 2,755 | 2,718 | 2,719 | 767,400 | -453,200 | 100% | ▲ | 2222 | 0 | 0 | 99% | 7% |
| 20251223 | 2,730 | 2,741 | 2,693 | 2,716 | 1,220,600 | -52,200 | 99% | ▼ | 8828 | 0 | 0 | 99% | 7% |
| 20251204 | 2,580 | 2,626 | 2,572 | 2,611 | 1,097,900 | 20,100 | 101% | ▲ | 1171 | 0 | 5 | 98% | 7% |
| 20251219 | 2,702 | 2,720 | 2,692 | 2,700 | 1,915,400 | 644,200 | 100% | ▼ | 4177 | 0 | 0 | 99% | 7% |
| 20251218 | 2,703 | 2,720 | 2,690 | 2,705 | 1,271,200 | 158,800 | 100% | ▲ | 7171 | 0 | 0 | 99% | 8% |
| 20251222 | 2,714 | 2,759 | 2,708 | 2,741 | 1,272,800 | -642,600 | 102% | ▲ | 2222 | 0 | 0 | 100% | 8% |
| 20251209 | 2,640 | 2,662 | 2,612 | 2,629 | 1,652,700 | 607,500 | 101% | ▲▲ | 1111 | 40 | 0 | 99% | 8% |
| 20251217 | 2,727 | 2,728 | 2,672 | 2,698 | 1,112,400 | -97,400 | 99% | ▼ | 8858 | 0 | 0 | 99% | 10% |
| 20251216 | 2,727 | 2,752 | 2,711 | 2,727 | 1,209,800 | 316,600 | 100% | ▲ | 1171 | 0 | 0 | 100% | 11% |
| 20251215 | 2,731 | 2,743 | 2,698 | 2,716 | 893,200 | -643,600 | 99% | ▼ | 8888 | 0 | 0 | 99% | 11% |
| 20251212 | 2,742 | 2,757 | 2,705 | 2,731 | 1,536,800 | 206,800 | 100% | ▲▲▲▲▲ | 1771 | 0 | 0 | 100% | 12% |
| 20251211 | 2,752 | 2,755 | 2,710 | 2,727 | 1,330,000 | -1,540,200 | 100% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 12% |
| 20251210 | 2,709 | 2,735 | 2,685 | 2,726 | 2,870,200 | 1,217,500 | 104% | ▲▲▲ | 1111 | 41 | 0 | 100% | 12% |
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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 164,000 | 50,700 | 66,100 | 17,700 | 97,900 | 33,000 |
| 2025-12-12 | 409,000 | 58,200 | 165,300 | 20,100 | 243,700 | 38,100 |
| 2025-12-19 | 418,800 | 112,300 | 153,800 | 20,000 | 265,000 | 92,300 |
| 2025-12-26 | 517,900 | 50,400 | 200,100 | 19,900 | 317,800 | 30,500 |
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） |