[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:550億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251224 | 1,565 | 1,569 | 1,550 | 1,551 | 159,900 | 7,100 | 99% | ▼ | 7717 | 0 | 10 | 99% | 9% |
| 20251225 | 1,557 | 1,567 | 1,547 | 1,563 | 115,400 | -44,500 | 101% | ▲ | 8882 | 51 | 9 | 100% | 10% |
| 20251226 | 1,560 | 1,588 | 1,558 | 1,584 | 195,000 | 79,600 | 101% | ▲▲ | 1111 | 40 | 8 | 100% | 12% |
| 20251229 | 1,592 | 1,604 | 1,583 | 1,595 | 135,000 | -60,000 | 101% | ▲▲▲ | 2222 | 0 | 8 | 100% | 12% |
| 20251230 | 1,589 | 1,593 | 1,579 | 1,581 | 117,900 | -17,100 | 99% | ▼ | 8888 | 51 | 7 | 99% | 11% |
| 20260105 | 1,581 | 1,605 | 1,581 | 1,599 | 223,300 | 105,400 | 101% | ▲ | 1171 | 0 | 6 | 100% | 13% |
| 20260106 | 1,603 | 1,635 | 1,603 | 1,633 | 354,500 | 131,200 | 102% | ▲▲ | 1111 | 40 | 0 | 100% | 15% |
| 20260107 | 1,630 | 1,657 | 1,618 | 1,619 | 255,400 | -99,100 | 99% | ▼ | 2228 | 0 | 0 | 99% | 13% |
| 20260108 | 1,620 | 1,635 | 1,605 | 1,627 | 212,400 | -43,000 | 100% | ▲ | 8882 | 0 | 0 | 100% | 14% |
| 20260109 | 1,630 | 1,651 | 1,630 | 1,645 | 128,100 | -84,300 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 14% |
| 20260113 | 1,677 | 1,683 | 1,654 | 1,677 | 240,000 | 111,900 | 102% | ▲▲▲ | 1111 | 41 | 0 | 100% | 17% |
| 20260114 | 1,676 | 1,688 | 1,667 | 1,672 | 155,700 | -84,300 | 100% | ▼ | 2288 | 0 | 0 | 100% | 15% |
| 20260115 | 1,671 | 1,679 | 1,659 | 1,660 | 164,000 | 8,300 | 99% | ▼▼ | 7777 | 51 | 0 | 99% | 11% |
| 20260116 | 1,665 | 1,672 | 1,643 | 1,667 | 146,400 | -17,600 | 100% | ▲ | 8882 | 0 | 0 | 99% | 10% |
| 20260119 | 1,665 | 1,665 | 1,636 | 1,660 | 152,500 | 6,100 | 100% | ▼ | 7747 | 51 | 0 | 99% | 9% |
| 20260120 | 1,667 | 1,671 | 1,652 | 1,656 | 152,600 | 100 | 100% | ▼▼ | 1117 | 51 | 0 | 99% | 8% |
| 20260121 | 1,635 | 1,640 | 1,622 | 1,634 | 144,300 | -8,300 | 99% | ▼▼▼ | 8888 | 51 | 0 | 97% | 5% |
| 20260122 | 1,640 | 1,648 | 1,634 | 1,641 | 111,700 | -32,600 | 100% | ▲ | 2222 | 51 | 0 | 98% | 6% |
| 20260123 | 1,641 | 1,655 | 1,641 | 1,645 | 108,200 | -3,500 | 100% | ▲▲ | 2222 | 51 | 0 | 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 |
|---|---|---|---|---|---|---|
| 2026-01-16 | 240,700 | 48,800 | 132,500 | 2,000 | 108,200 | 46,800 |
| 2026-01-09 | 250,200 | 64,300 | 138,200 | 17,000 | 112,000 | 47,300 |
| 2025-12-26 | 251,600 | 128,700 | 160,200 | 19,400 | 91,400 | 109,300 |