[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:547億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260304 | 1,638 | 1,646 | 1,595 | 1,615 | 300,300 | -37,700 | 97% | ▼▼▼ | 8888 | 24 | 0 | 92% | 0% |
| 20260323 | 1,580 | 1,588 | 1,553 | 1,588 | 157,700 | 22,600 | 99% | ▼▼ | 7777 | 0 | 0 | 90% | 0% |
| 20260319 | 1,625 | 1,632 | 1,604 | 1,604 | 135,100 | 80,200 | 97% | ▼ | 7777 | 0 | 0 | 91% | 0% |
| 20260313 | 1,620 | 1,641 | 1,617 | 1,619 | 134,000 | -9,400 | 99% | ▼▼ | 8888 | 0 | 0 | 92% | 0% |
| 20260316 | 1,618 | 1,631 | 1,608 | 1,614 | 111,000 | -23,000 | 100% | ▼▼▼ | 8888 | 51 | 0 | 92% | 0% |
| 20260324 | 1,609 | 1,618 | 1,599 | 1,610 | 77,500 | -80,200 | 101% | ▲ | 2222 | 0 | 0 | 92% | 1% |
| 20260309 | 1,616 | 1,641 | 1,611 | 1,634 | 173,600 | 94,700 | 97% | ▼▼ | 7777 | 0 | 0 | 93% | 1% |
| 20260317 | 1,629 | 1,639 | 1,620 | 1,623 | 66,700 | -44,300 | 101% | ▲ | 2222 | 0 | 0 | 92% | 1% |
| 20260312 | 1,678 | 1,678 | 1,631 | 1,637 | 143,400 | 29,100 | 97% | ▼ | 7777 | 0 | 0 | 93% | 1% |
| 20260326 | 1,654 | 1,654 | 1,609 | 1,626 | 65,400 | -39,500 | 99% | ▼ | 2828 | 0 | 0 | 92% | 2% |
| 20260303 | 1,730 | 1,730 | 1,672 | 1,673 | 338,000 | 190,800 | 96% | ▼▼ | 7717 | 0 | 0 | 95% | 2% |
| 20260327 | 1,628 | 1,647 | 1,623 | 1,636 | 114,900 | 49,500 | 101% | ▲ | 7171 | 0 | 0 | 93% | 3% |
| 20260318 | 1,650 | 1,659 | 1,632 | 1,659 | 54,900 | -11,800 | 102% | ▲▲ | 2222 | 0 | 0 | 94% | 3% |
| 20260311 | 1,698 | 1,708 | 1,680 | 1,685 | 114,300 | 11,600 | 101% | ▲▲ | 1111 | 51 | 0 | 96% | 4% |
| 20260325 | 1,620 | 1,650 | 1,620 | 1,644 | 104,900 | 27,400 | 102% | ▲▲ | 1111 | 40 | 0 | 94% | 4% |
| 20260310 | 1,674 | 1,680 | 1,652 | 1,672 | 102,700 | -70,900 | 102% | ▲ | 2222 | 0 | 0 | 95% | 4% |
| 20260306 | 1,687 | 1,687 | 1,656 | 1,685 | 78,900 | -57,300 | 100% | ▼ | 8828 | 0 | 0 | 96% | 4% |
| 20260305 | 1,682 | 1,699 | 1,671 | 1,687 | 136,200 | -164,100 | 104% | ▲ | 2222 | 0 | 0 | 96% | 4% |
| 20260224 | 1,668 | 1,704 | 1,667 | 1,701 | 165,000 | 61,600 | 102% | ▲ | 1771 | 0 | 4 | 98% | 5% |
| 20260225 | 1,699 | 1,709 | 1,690 | 1,700 | 112,100 | -52,900 | 100% | ▼ | 2228 | 0 | 0 | 98% | 5% |
| 20260226 | 1,710 | 1,728 | 1,708 | 1,719 | 158,600 | 46,500 | 101% | ▲ | 1111 | 0 | 0 | 100% | 6% |
| 20260302 | 1,720 | 1,747 | 1,719 | 1,743 | 147,200 | -13,600 | 99% | ▼ | 8288 | 0 | 0 | 99% | 7% |
| 20260227 | 1,728 | 1,760 | 1,717 | 1,758 | 160,800 | 2,200 | 102% | ▲▲ | 1111 | 40 | 0 | 100% | 8% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-03-03 | 7914 | Diversified Select Opportunities, LLC | 153,700 | 1% | ▲ | |
| 2026-03-09 | 7914 | Diversified Select Opportunities, LLC | 183,100 | 1% | ▲ | 29,400 |
| 2026-03-16 | 7914 | Diversified Select Opportunities, LLC | 210,400 | 1% | ▲ | 27,300 |
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 |
|---|---|---|---|---|---|---|
| 2026-02-27 | 195,200 | 81,400 | 117,200 | 2,100 | 78,000 | 79,300 |
| 2026-03-06 | 225,200 | 90,900 | 123,800 | 2,300 | 101,400 | 88,600 |
| 2026-03-13 | 233,900 | 84,000 | 132,200 | 2,600 | 101,700 | 81,400 |
| 2026-03-19 | 252,800 | 95,300 | 143,900 | 2,400 | 108,900 | 92,900 |