[7914]共同印:【印刷】商業印刷が柱ICカードなど新規事業に注力
Yahoo! 【プライム/19その他製品】 売上高:999770 当期純利益:33100 総資産:1261680 時価:564億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260204 | 1,665 | 1,679 | 1,658 | 1,665 | 138,400 | -39,000 | 100% | ▼ | 2228 | 0 | 16 | 99% | 3% |
| 20260205 | 1,678 | 1,684 | 1,665 | 1,665 | 156,600 | 18,200 | 100% | -- | 1114 | 0 | 0 | 99% | 3% |
| 20260206 | 1,652 | 1,670 | 1,608 | 1,636 | 187,800 | 31,200 | 98% | ▼ | 7777 | 0 | 14 | 98% | 1% |
| 20260209 | 1,650 | 1,693 | 1,649 | 1,676 | 227,900 | 40,100 | 102% | ▲ | 1171 | 0 | 13 | 100% | 4% |
| 20260210 | 1,690 | 1,709 | 1,684 | 1,696 | 166,000 | -61,900 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 5% |
| 20260212 | 1,701 | 1,729 | 1,700 | 1,727 | 207,800 | 41,800 | 102% | ▲▲▲ | 1111 | 41 | 0 | 100% | 7% |
| 20260213 | 1,715 | 1,727 | 1,671 | 1,691 | 149,300 | -58,500 | 98% | ▼ | 8828 | 0 | 0 | 98% | 5% |
| 20260216 | 1,685 | 1,690 | 1,672 | 1,681 | 218,300 | 69,000 | 99% | ▼▼ | 7177 | 0 | 0 | 97% | 4% |
| 20260217 | 1,684 | 1,694 | 1,676 | 1,678 | 74,800 | -143,500 | 100% | ▼▼▼ | 2288 | 24 | 0 | 97% | 4% |
| 20260218 | 1,692 | 1,703 | 1,686 | 1,698 | 78,100 | 3,300 | 101% | ▲ | 1111 | 51 | 0 | 98% | 5% |
| 20260219 | 1,698 | 1,701 | 1,676 | 1,686 | 103,900 | 25,800 | 99% | ▼ | 7717 | 51 | 0 | 98% | 4% |
| 20260220 | 1,680 | 1,682 | 1,668 | 1,668 | 103,400 | -500 | 99% | ▼▼ | 8888 | 0 | 0 | 97% | 3% |
| 20260224 | 1,668 | 1,704 | 1,667 | 1,701 | 165,000 | 61,600 | 102% | ▲ | 1771 | 0 | 4 | 98% | 5% |
| 20260225 | 1,699 | 1,709 | 1,690 | 1,700 | 112,100 | -52,900 | 100% | ▼ | 2228 | 0 | 0 | 98% | 5% |
| 20260226 | 1,710 | 1,728 | 1,708 | 1,719 | 158,600 | 46,500 | 101% | ▲ | 1111 | 0 | 0 | 100% | 6% |
| 20260227 | 1,728 | 1,760 | 1,717 | 1,758 | 160,800 | 2,200 | 102% | ▲▲ | 1111 | 40 | 0 | 100% | 8% |
| 20260302 | 1,720 | 1,747 | 1,719 | 1,743 | 147,200 | -13,600 | 99% | ▼ | 8288 | 0 | 0 | 99% | 7% |
| 20260303 | 1,730 | 1,730 | 1,672 | 1,673 | 338,000 | 190,800 | 96% | ▼▼ | 7717 | 0 | 0 | 95% | 2% |
| 20260304 | 1,638 | 1,646 | 1,595 | 1,615 | 300,300 | -37,700 | 97% | ▼▼▼ | 8888 | 24 | 0 | 92% | 0% |
| 20260305 | 1,682 | 1,699 | 1,671 | 1,687 | 136,200 | -164,100 | 104% | ▲ | 2222 | 0 | 0 | 96% | 4% |
| 20260306 | 1,687 | 1,687 | 1,656 | 1,685 | 78,900 | -57,300 | 100% | ▼ | 8828 | 0 | 0 | 96% | 4% |
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 |
|---|---|---|---|---|---|---|
| 2026-02-27 | 195,200 | 81,400 | 117,200 | 2,100 | 78,000 | 79,300 |
| 2026-02-20 | 232,700 | 80,000 | 134,100 | 2,000 | 98,600 | 78,000 |
| 2026-02-13 | 187,400 | 24,000 | 126,000 | 2,000 | 61,400 | 22,000 |
| 2026-02-06 | 196,200 | 26,400 | 129,700 | 2,000 | 66,500 | 24,400 |