[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:518億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250813 | 1,500 | 1,511 | 1,495 | 1,505 | 83,600 | -45,700 | 101% | ▲ | 8282 | 0 | 0 | 100% | 15% |
| 20250828 | 1,550 | 1,562 | 1,539 | 1,550 | 122,100 | 28,900 | 100% | ▲▲ | 1111 | 40 | 0 | 100% | 11% |
| 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% |
| 20250818 | 1,519 | 1,544 | 1,517 | 1,534 | 99,200 | 37,800 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 17% |
| 20250815 | 1,507 | 1,515 | 1,496 | 1,515 | 61,400 | -20,200 | 101% | ▲ | 2222 | 0 | 0 | 100% | 16% |
| 20250814 | 1,494 | 1,499 | 1,478 | 1,499 | 81,600 | -2,000 | 100% | ▼ | 8888 | 0 | 0 | 100% | 14% |
| 20250728 | 1,380 | 1,385 | 1,370 | 1,379 | 61,900 | 15,600 | 101% | ▲▲▲▲▲ | 1111 | 41 | 9 | 100% | 8% |
| 20250812 | 1,501 | 1,513 | 1,487 | 1,494 | 129,300 | -42,100 | 100% | ▼ | 8228 | 0 | 0 | 100% | 14% |
| 20250808 | 1,471 | 1,518 | 1,469 | 1,499 | 171,400 | 44,500 | 101% | ▲▲▲▲ | 1111 | 41 | 9 | 100% | 15% |
| 20250807 | 1,454 | 1,505 | 1,435 | 1,481 | 126,900 | 62,800 | 103% | ▲▲▲ | 1111 | 41 | 7 | 100% | 14% |
| 20250806 | 1,430 | 1,446 | 1,428 | 1,444 | 64,100 | -20,600 | 102% | ▲▲ | 2222 | 0 | 5 | 100% | 11% |
| 20250805 | 1,410 | 1,426 | 1,400 | 1,419 | 84,700 | -34,900 | 102% | ▲ | 2222 | 0 | 3 | 100% | 10% |
| 20250801 | 1,395 | 1,416 | 1,395 | 1,413 | 70,100 | 10,600 | 101% | ▲▲ | 1111 | 0 | 5 | 100% | 9% |
| 20250731 | 1,380 | 1,393 | 1,380 | 1,393 | 59,500 | 19,700 | 101% | ▲ | 1111 | 0 | 6 | 100% | 8% |
| 20250730 | 1,375 | 1,384 | 1,370 | 1,377 | 39,800 | -4,700 | 100% | ▼▼ | 2888 | 0 | 6 | 100% | 7% |
| 20250729 | 1,383 | 1,383 | 1,371 | 1,378 | 44,500 | -17,400 | 100% | ▼ | 8228 | 0 | 8 | 100% | 8% |
| 20250804 | 1,396 | 1,408 | 1,387 | 1,398 | 119,600 | 49,500 | 99% | ▼ | 7717 | 0 | 4 | 99% | 8% |
| 20250825 | 1,562 | 1,563 | 1,532 | 1,532 | 100,400 | 34,500 | 99% | ▼▼ | 1717 | 0 | 0 | 99% | 11% |
| 20250827 | 1,535 | 1,548 | 1,530 | 1,543 | 93,200 | 3,900 | 101% | ▲ | 1171 | 0 | 0 | 99% | 12% |
| 20250826 | 1,536 | 1,540 | 1,527 | 1,527 | 89,300 | -11,100 | 100% | ▼▼▼ | 8888 | 24 | 0 | 98% | 11% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 139,100 | 19,300 | 87,600 | 2,000 | 51,500 | 17,300 |
| 2025-08-08 | 147,900 | 23,600 | 89,600 | 2,000 | 58,300 | 21,600 |
| 2025-08-15 | 126,600 | 24,900 | 70,000 | 2,000 | 56,600 | 22,900 |
| 2025-08-22 | 142,000 | 22,900 | 76,200 | 2,000 | 65,800 | 20,900 |