[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:502億円
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 | 1,502 | 1,502 | 1,476 | 1,484 | 143,400 | 43,000 | 99% | ▼▼▼▼ | 7777 | 24 | 0 | 92% | 0% |
| 20251002 | 1,482 | 1,484 | 1,456 | 1,479 | 118,800 | -24,600 | 100% | ▼▼▼▼▼ | 8888 | 24 | 0 | 92% | 0% |
| 20251003 | 1,481 | 1,488 | 1,477 | 1,480 | 60,200 | -58,600 | 100% | ▲ | 2282 | 0 | 0 | 92% | 0% |
| 20251006 | 1,509 | 1,515 | 1,488 | 1,508 | 117,600 | 57,400 | 102% | ▲▲ | 1111 | 40 | 0 | 94% | 2% |
| 20251007 | 1,508 | 1,510 | 1,492 | 1,495 | 75,700 | -41,900 | 99% | ▼ | 8288 | 51 | 0 | 93% | 1% |
| 20251008 | 1,500 | 1,514 | 1,500 | 1,503 | 45,500 | -30,200 | 101% | ▲ | 2282 | 0 | 0 | 94% | 2% |
| 20251009 | 1,500 | 1,511 | 1,497 | 1,507 | 52,500 | 7,000 | 100% | ▲▲ | 7741 | 0 | 0 | 94% | 2% |
| 20251010 | 1,495 | 1,498 | 1,472 | 1,472 | 93,300 | 40,800 | 98% | ▼ | 7777 | 0 | 0 | 92% | 0% |
| 20251014 | 1,455 | 1,475 | 1,448 | 1,459 | 89,600 | -3,700 | 99% | ▼▼ | 8888 | 0 | 8 | 92% | 0% |
| 20251015 | 1,461 | 1,484 | 1,461 | 1,482 | 58,300 | -31,300 | 102% | ▲ | 2222 | 0 | 7 | 93% | 2% |
| 20251016 | 1,480 | 1,490 | 1,478 | 1,486 | 39,800 | -18,500 | 100% | ▲▲ | 2222 | 0 | 0 | 95% | 2% |
| 20251017 | 1,485 | 1,489 | 1,479 | 1,486 | 59,600 | 19,800 | 100% | -- | 7114 | 0 | 0 | 95% | 2% |
| 20251020 | 1,506 | 1,514 | 1,502 | 1,513 | 52,200 | -7,400 | 102% | ▲ | 2222 | 0 | 0 | 96% | 4% |
| 20251021 | 1,519 | 1,519 | 1,508 | 1,510 | 53,400 | 1,200 | 100% | ▼ | 1117 | 0 | 0 | 97% | 3% |
| 20251022 | 1,517 | 1,534 | 1,515 | 1,527 | 73,500 | 20,100 | 101% | ▲ | 1171 | 0 | 0 | 98% | 5% |
| 20251023 | 1,524 | 1,544 | 1,521 | 1,535 | 39,900 | -33,600 | 101% | ▲▲ | 2222 | 0 | 0 | 99% | 5% |
| 20251024 | 1,537 | 1,541 | 1,528 | 1,528 | 38,400 | -1,500 | 100% | ▼ | 8228 | 0 | 0 | 98% | 5% |
| 20251027 | 1,539 | 1,542 | 1,530 | 1,536 | 64,900 | 26,500 | 101% | ▲ | 1111 | 0 | 0 | 100% | 5% |
| 20251028 | 1,533 | 1,533 | 1,503 | 1,503 | 56,500 | -8,400 | 98% | ▼ | 8888 | 0 | 0 | 98% | 3% |
| 20251029 | 1,511 | 1,511 | 1,494 | 1,498 | 53,000 | -3,500 | 100% | ▼▼ | 8888 | 0 | 0 | 98% | 3% |
| 20251030 | 1,498 | 1,504 | 1,491 | 1,493 | 62,300 | 9,300 | 100% | ▼▼▼ | 7777 | 0 | 0 | 97% | 2% |
| 20251031 | 1,501 | 1,503 | 1,488 | 1,501 | 46,900 | -15,400 | 101% | ▲ | 8822 | 0 | 0 | 98% | 3% |
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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 208,200 | 19,200 | 143,500 | 2,500 | 64,700 | 16,700 |
| 2025-10-17 | 190,200 | 22,300 | 134,700 | 2,500 | 55,500 | 19,800 |
| 2025-10-10 | 193,200 | 22,600 | 129,400 | 2,000 | 63,800 | 20,600 |
| 2025-10-03 | 192,300 | 21,000 | 130,100 | 2,000 | 62,200 | 19,000 |