[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/その他製品】 売上高:999770 当期純利益:33100 総資産:1261680 時価:524億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250917 | 1,589 | 1,589 | 1,552 | 1,562 | 127,600 | 73,400 | 98% | ▼ | 7777 | 0 | 0 | 97% | 2% |
| 20250918 | 1,558 | 1,569 | 1,552 | 1,568 | 66,500 | -61,100 | 100% | ▲ | 8582 | 51 | 0 | 98% | 3% |
| 20250826 | 1,536 | 1,540 | 1,527 | 1,527 | 89,300 | -11,100 | 100% | ▼▼▼ | 8888 | 24 | 0 | 98% | 11% |
| 20250903 | 1,539 | 1,545 | 1,525 | 1,527 | 142,600 | 68,800 | 99% | ▼ | 7777 | 0 | 0 | 98% | 6% |
| 20250902 | 1,545 | 1,554 | 1,539 | 1,539 | 73,800 | -46,600 | 100% | ▲ | 2222 | 0 | 0 | 99% | 8% |
| 20250916 | 1,592 | 1,596 | 1,584 | 1,591 | 54,200 | -66,400 | 101% | ▲ | 8282 | 0 | 0 | 99% | 4% |
| 20250912 | 1,602 | 1,607 | 1,581 | 1,581 | 120,600 | -13,500 | 99% | ▼▼ | 8888 | 0 | 0 | 99% | 4% |
| 20250904 | 1,533 | 1,541 | 1,523 | 1,538 | 103,300 | -39,300 | 101% | ▲ | 8882 | 0 | 0 | 99% | 4% |
| 20250901 | 1,543 | 1,550 | 1,529 | 1,537 | 120,400 | 46,800 | 99% | ▼▼ | 7777 | 0 | 0 | 99% | 10% |
| 20250827 | 1,535 | 1,548 | 1,530 | 1,543 | 93,200 | 3,900 | 101% | ▲ | 1171 | 0 | 0 | 99% | 12% |
| 20250825 | 1,562 | 1,563 | 1,532 | 1,532 | 100,400 | 34,500 | 99% | ▼▼ | 1717 | 0 | 0 | 99% | 11% |
| 20250829 | 1,548 | 1,553 | 1,539 | 1,548 | 73,600 | -48,500 | 100% | ▼ | 8588 | 0 | 0 | 100% | 11% |
| 20250828 | 1,550 | 1,562 | 1,539 | 1,550 | 122,100 | 28,900 | 100% | ▲▲ | 1111 | 40 | 0 | 100% | 11% |
| 20250818 | 1,519 | 1,544 | 1,517 | 1,534 | 99,200 | 37,800 | 101% | ▲▲ | 1111 | 40 | 18 | 100% | 17% |
| 20250905 | 1,538 | 1,554 | 1,534 | 1,554 | 88,500 | -14,800 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 4% |
| 20250908 | 1,560 | 1,583 | 1,560 | 1,578 | 103,700 | 15,200 | 102% | ▲▲▲ | 1111 | 41 | 0 | 100% | 6% |
| 20250909 | 1,593 | 1,603 | 1,575 | 1,583 | 136,800 | 33,100 | 100% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 6% |
| 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% |
| 20250822 | 1,560 | 1,560 | 1,541 | 1,551 | 65,900 | 14,200 | 100% | ▼ | 1117 | 0 | 0 | 100% | 13% |
| 20250821 | 1,541 | 1,557 | 1,533 | 1,553 | 51,700 | -35,800 | 102% | ▲ | 2222 | 0 | 0 | 100% | 14% |
| 20250820 | 1,531 | 1,543 | 1,524 | 1,529 | 87,500 | 28,000 | 100% | ▼ | 1177 | 0 | 0 | 100% | 15% |
| 20250819 | 1,540 | 1,540 | 1,517 | 1,534 | 59,500 | -39,700 | 100% | -- | 8525 | 0 | 0 | 100% | 16% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 142,000 | 22,900 | 76,200 | 2,000 | 65,800 | 20,900 |
| 2025-08-29 | 182,500 | 25,800 | 116,600 | 2,100 | 65,900 | 23,700 |
| 2025-09-05 | 186,500 | 25,900 | 123,900 | 2,100 | 62,600 | 23,800 |
| 2025-09-12 | 251,100 | 29,500 | 133,100 | 2,700 | 118,000 | 26,800 |