[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:519億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260528 | 1,546 | 1,553 | 1,536 | 1,553 | 87,900 | 4,400 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 6% |
| 20260430 | 1,512 | 1,547 | 1,505 | 1,544 | 119,200 | 50,300 | 101% | ▲▲ | 1111 | 40 | 0 | 95% | 3% |
| 20260527 | 1,529 | 1,545 | 1,516 | 1,543 | 83,500 | 29,700 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 5% |
| 20260507 | 1,532 | 1,545 | 1,515 | 1,539 | 88,500 | -7,600 | 102% | ▲ | 2222 | 0 | 0 | 95% | 3% |
| 20260428 | 1,496 | 1,531 | 1,496 | 1,531 | 68,900 | 3,400 | 102% | ▲ | 1171 | 0 | 0 | 94% | 2% |
| 20260519 | 1,514 | 1,537 | 1,505 | 1,522 | 143,400 | 28,900 | 103% | ▲ | 1111 | 0 | 0 | 96% | 3% |
| 20260521 | 1,505 | 1,525 | 1,505 | 1,521 | 60,800 | -21,100 | 101% | ▲ | 2282 | 0 | 0 | 97% | 3% |
| 20260526 | 1,498 | 1,521 | 1,487 | 1,521 | 53,800 | 6,600 | 101% | ▲ | 1771 | 0 | 0 | 99% | 3% |
| 20260513 | 1,500 | 1,520 | 1,498 | 1,513 | 51,200 | -11,400 | 101% | ▲ | 8282 | 0 | 0 | 95% | 1% |
| 20260501 | 1,531 | 1,531 | 1,507 | 1,513 | 96,100 | -23,100 | 98% | ▼ | 8228 | 0 | 0 | 93% | 1% |
| 20260508 | 1,532 | 1,532 | 1,496 | 1,512 | 102,900 | 14,400 | 98% | ▼ | 7747 | 0 | 0 | 93% | 1% |
| 20260522 | 1,529 | 1,529 | 1,499 | 1,509 | 42,800 | -18,000 | 99% | ▼ | 2828 | 0 | 0 | 97% | 3% |
| 20260511 | 1,502 | 1,521 | 1,501 | 1,508 | 73,100 | -29,800 | 100% | ▼▼ | 8288 | 0 | 0 | 93% | 1% |
| 20260520 | 1,522 | 1,522 | 1,480 | 1,504 | 81,900 | -61,500 | 99% | ▼ | 8828 | 0 | 0 | 95% | 2% |
| 20260515 | 1,475 | 1,502 | 1,464 | 1,502 | 136,500 | 23,800 | 102% | ▲ | 7771 | 0 | 10 | 95% | 2% |
| 20260512 | 1,511 | 1,523 | 1,497 | 1,500 | 62,600 | -10,500 | 99% | ▼▼▼ | 2828 | 0 | 0 | 93% | 0% |
| 20260525 | 1,520 | 1,520 | 1,490 | 1,499 | 47,200 | 4,400 | 99% | ▼▼ | 7777 | 0 | 0 | 97% | 2% |
| 20260427 | 1,500 | 1,508 | 1,492 | 1,496 | 65,500 | -17,600 | 100% | ▼▼ | 8888 | 0 | 0 | 92% | 0% |
| 20260518 | 1,495 | 1,513 | 1,479 | 1,481 | 114,500 | -22,000 | 99% | ▼ | 2228 | 0 | 0 | 93% | 1% |
| 20260514 | 1,513 | 1,513 | 1,470 | 1,472 | 112,700 | 61,500 | 97% | ▼ | 7717 | 0 | 0 | 93% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-05-01 | 7914 | Diversified Select Opportunities, LLC | 270,100 | 1% | ▲ | 29,600 |
| 2026-05-20 | 7914 | Diversified Select Opportunities, LLC | 302,900 | 1% | ▲ | 32,800 |
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 |
|---|---|---|---|---|---|---|
| 2026-05-01 | 233,900 | 71,900 | 142,500 | 2,500 | 91,400 | 69,400 |
| 2026-05-15 | 238,600 | 68,100 | 144,100 | 2,000 | 94,500 | 66,100 |
| 2026-05-22 | 241,300 | 69,200 | 149,800 | 2,200 | 91,500 | 67,000 |