[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:492億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250910 | 1,590 | 1,605 | 1,587 | 1,605 | 68,000 | -68,800 | 101% | ▲▲▲▲▲ | 2282 | 0 | 0 | 100% | 7% |
| 20250911 | 1,610 | 1,614 | 1,593 | 1,604 | 134,100 | 66,100 | 100% | ▼ | 1117 | 0 | 0 | 100% | 6% |
| 20250916 | 1,592 | 1,596 | 1,584 | 1,591 | 54,200 | -66,400 | 101% | ▲ | 8282 | 0 | 0 | 99% | 4% |
| 20250909 | 1,593 | 1,603 | 1,575 | 1,583 | 136,800 | 33,100 | 100% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 6% |
| 20250912 | 1,602 | 1,607 | 1,581 | 1,581 | 120,600 | -13,500 | 99% | ▼▼ | 8888 | 0 | 0 | 99% | 4% |
| 20250919 | 1,575 | 1,578 | 1,555 | 1,569 | 140,600 | 74,100 | 100% | ▲▲ | 1111 | 40 | 0 | 98% | 3% |
| 20250918 | 1,558 | 1,569 | 1,552 | 1,568 | 66,500 | -61,100 | 100% | ▲ | 8582 | 51 | 0 | 98% | 3% |
| 20250917 | 1,589 | 1,589 | 1,552 | 1,562 | 127,600 | 73,400 | 98% | ▼ | 7777 | 0 | 0 | 97% | 2% |
| 20250922 | 1,580 | 1,580 | 1,560 | 1,560 | 93,100 | -47,500 | 99% | ▼ | 2228 | 0 | 0 | 97% | 2% |
| 20250925 | 1,555 | 1,558 | 1,545 | 1,556 | 91,500 | -22,400 | 101% | ▲ | 8882 | 0 | 0 | 97% | 2% |
| 20250926 | 1,550 | 1,567 | 1,548 | 1,554 | 181,900 | 90,400 | 100% | ▼ | 1177 | 0 | 0 | 97% | 2% |
| 20250924 | 1,561 | 1,561 | 1,547 | 1,547 | 113,900 | 20,800 | 99% | ▼▼ | 7777 | 0 | 0 | 96% | 1% |
| 20251006 | 1,509 | 1,515 | 1,488 | 1,508 | 117,600 | 57,400 | 102% | ▲▲ | 1111 | 40 | 0 | 94% | 2% |
| 20250929 | 1,510 | 1,513 | 1,485 | 1,507 | 167,200 | -14,700 | 97% | ▼▼ | 8888 | 0 | 0 | 94% | 0% |
| 20251009 | 1,500 | 1,511 | 1,497 | 1,507 | 52,500 | 7,000 | 100% | ▲▲ | 7741 | 0 | 0 | 94% | 2% |
| 20250930 | 1,512 | 1,514 | 1,495 | 1,505 | 100,400 | -66,800 | 100% | ▼▼▼ | 2228 | 24 | 0 | 94% | 0% |
| 20251008 | 1,500 | 1,514 | 1,500 | 1,503 | 45,500 | -30,200 | 101% | ▲ | 2282 | 0 | 0 | 94% | 2% |
| 20251007 | 1,508 | 1,510 | 1,492 | 1,495 | 75,700 | -41,900 | 99% | ▼ | 8288 | 51 | 0 | 93% | 1% |
| 20251001 | 1,502 | 1,502 | 1,476 | 1,484 | 143,400 | 43,000 | 99% | ▼▼▼▼ | 7777 | 24 | 0 | 92% | 0% |
| 20251003 | 1,481 | 1,488 | 1,477 | 1,480 | 60,200 | -58,600 | 100% | ▲ | 2282 | 0 | 0 | 92% | 0% |
| 20251002 | 1,482 | 1,484 | 1,456 | 1,479 | 118,800 | -24,600 | 100% | ▼▼▼▼▼ | 8888 | 24 | 0 | 92% | 0% |
| 20251010 | 1,495 | 1,498 | 1,472 | 1,472 | 93,300 | 40,800 | 98% | ▼ | 7777 | 0 | 0 | 92% | 0% |
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 |
|---|---|---|---|---|---|---|
| 2025-09-12 | 251,100 | 29,500 | 133,100 | 2,700 | 118,000 | 26,800 |
| 2025-09-19 | 248,100 | 31,500 | 130,900 | 6,000 | 117,200 | 25,500 |
| 2025-09-26 | 206,500 | 77,600 | 135,100 | 15,100 | 71,400 | 62,500 |
| 2025-10-03 | 192,300 | 21,000 | 130,100 | 2,000 | 62,200 | 19,000 |