[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:515億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260420 | 1,576 | 1,583 | 1,567 | 1,570 | 46,700 | -3,800 | 100% | ▼▼▼ | 8888 | 0 | 0 | 95% | 0% |
| 20260507 | 1,532 | 1,545 | 1,515 | 1,539 | 88,500 | -7,600 | 102% | ▲ | 2222 | 0 | 0 | 95% | 3% |
| 20260501 | 1,531 | 1,531 | 1,507 | 1,513 | 96,100 | -23,100 | 98% | ▼ | 8228 | 0 | 0 | 93% | 1% |
| 20260428 | 1,496 | 1,531 | 1,496 | 1,531 | 68,900 | 3,400 | 102% | ▲ | 1171 | 0 | 0 | 94% | 2% |
| 20260427 | 1,500 | 1,508 | 1,492 | 1,496 | 65,500 | -17,600 | 100% | ▼▼ | 8888 | 0 | 0 | 92% | 0% |
| 20260424 | 1,537 | 1,539 | 1,500 | 1,503 | 83,100 | 23,600 | 98% | ▼ | 1717 | 0 | 0 | 92% | 0% |
| 20260423 | 1,525 | 1,526 | 1,511 | 1,526 | 59,500 | -15,800 | 100% | ▲ | 8882 | 0 | 0 | 93% | 0% |
| 20260421 | 1,570 | 1,574 | 1,558 | 1,558 | 47,600 | 900 | 99% | ▼▼▼▼ | 7777 | 0 | 0 | 95% | 0% |
| 20260406 | 1,611 | 1,621 | 1,606 | 1,609 | 55,600 | -10,700 | 99% | ▼▼▼ | 8888 | 0 | 0 | 95% | 2% |
| 20260417 | 1,585 | 1,588 | 1,575 | 1,575 | 50,500 | -31,200 | 99% | ▼▼ | 8888 | 0 | 0 | 96% | 0% |
| 20260416 | 1,588 | 1,593 | 1,577 | 1,584 | 81,700 | 17,500 | 100% | ▼ | 7477 | 0 | 0 | 96% | 0% |
| 20260415 | 1,591 | 1,602 | 1,577 | 1,587 | 64,200 | 5,900 | 101% | ▲ | 1111 | 0 | 0 | 96% | 1% |
| 20260414 | 1,590 | 1,597 | 1,572 | 1,577 | 58,300 | 5,600 | 100% | ▼▼▼▼ | 7777 | 0 | 0 | 95% | 0% |
| 20260413 | 1,592 | 1,603 | 1,576 | 1,584 | 52,700 | -25,700 | 99% | ▼▼▼ | 8888 | 0 | 0 | 95% | 0% |
| 20260410 | 1,611 | 1,616 | 1,590 | 1,595 | 78,400 | 11,300 | 99% | ▼▼ | 7777 | 0 | 0 | 96% | 1% |
| 20260409 | 1,626 | 1,633 | 1,611 | 1,611 | 67,100 | -12,100 | 99% | ▼ | 8888 | 0 | 0 | 97% | 2% |
| 20260408 | 1,639 | 1,639 | 1,621 | 1,626 | 79,200 | 28,400 | 101% | ▲ | 1111 | 0 | 0 | 96% | 3% |
| 20260407 | 1,610 | 1,625 | 1,602 | 1,602 | 50,800 | -4,800 | 100% | ▼▼▼▼ | 2888 | 0 | 0 | 95% | 1% |
| 20260422 | 1,554 | 1,554 | 1,525 | 1,525 | 75,300 | 27,700 | 98% | ▼▼▼▼▼ | 7777 | 24 | 0 | 93% | 0% |
| 20260430 | 1,512 | 1,547 | 1,505 | 1,544 | 119,200 | 50,300 | 101% | ▲▲ | 1111 | 40 | 0 | 95% | 3% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-04-23 | 7914 | Diversified Select Opportunities, LLC | 240,500 | 1% | ▲ | 30,100 |
| 2026-05-01 | 7914 | Diversified Select Opportunities, LLC | 270,100 | 1% | ▲ | 29,600 |
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 |
|---|---|---|---|---|---|---|
| 2026-04-10 | 220,600 | 88,100 | 134,100 | 2,000 | 86,500 | 86,100 |
| 2026-04-17 | 223,900 | 74,100 | 134,300 | 2,800 | 89,600 | 71,300 |
| 2026-04-24 | 234,300 | 70,000 | 140,900 | 2,500 | 93,400 | 67,500 |