[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:529億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251205 | 1,433 | 1,434 | 1,420 | 1,420 | 262,400 | -146,400 | 99% | ▼▼ | 8888 | 0 | 8 | 94% | 0% |
| 20251229 | 1,592 | 1,604 | 1,583 | 1,595 | 135,000 | -60,000 | 101% | ▲▲▲ | 2222 | 0 | 0 | 100% | 12% |
| 20251224 | 1,565 | 1,569 | 1,550 | 1,551 | 159,900 | 7,100 | 99% | ▼ | 7717 | 0 | 0 | 99% | 9% |
| 20251217 | 1,520 | 1,526 | 1,509 | 1,521 | 162,200 | -58,800 | 100% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 7% |
| 20251216 | 1,509 | 1,521 | 1,503 | 1,518 | 221,000 | -29,900 | 101% | ▲▲▲ | 2222 | 0 | 10 | 100% | 7% |
| 20251215 | 1,466 | 1,500 | 1,465 | 1,500 | 250,900 | -4,500 | 103% | ▲▲ | 2222 | 0 | 5 | 100% | 6% |
| 20251212 | 1,443 | 1,462 | 1,443 | 1,460 | 255,400 | -61,300 | 102% | ▲ | 2282 | 0 | 3 | 98% | 3% |
| 20251211 | 1,453 | 1,457 | 1,436 | 1,437 | 316,700 | -360,000 | 99% | ▼ | 8828 | 0 | 6 | 97% | 1% |
| 20251210 | 1,441 | 1,459 | 1,438 | 1,453 | 676,700 | 508,100 | 101% | ▲ | 1111 | 0 | 5 | 98% | 2% |
| 20251209 | 1,433 | 1,438 | 1,429 | 1,433 | 168,600 | 19,300 | 100% | -- | 1114 | 0 | 6 | 97% | 1% |
| 20251208 | 1,429 | 1,433 | 1,424 | 1,433 | 149,300 | -113,100 | 101% | ▲ | 8282 | 0 | 7 | 97% | 1% |
| 20251204 | 1,450 | 1,457 | 1,434 | 1,435 | 408,800 | -8,800 | 99% | ▼ | 8828 | 0 | 11 | 95% | 0% |
| 20251226 | 1,560 | 1,588 | 1,558 | 1,584 | 195,000 | 79,600 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 12% |
| 20251219 | 1,539 | 1,557 | 1,538 | 1,551 | 205,700 | 25,400 | 101% | ▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 9% |
| 20251218 | 1,516 | 1,538 | 1,507 | 1,538 | 180,300 | 18,100 | 101% | ▲▲▲▲▲ | 1771 | 51 | 8 | 100% | 8% |
| 20251222 | 1,551 | 1,562 | 1,550 | 1,559 | 112,600 | -93,100 | 101% | ▲▲▲▲▲▲▲ | 2222 | 51 | 0 | 100% | 10% |
| 20251223 | 1,561 | 1,573 | 1,553 | 1,565 | 152,800 | 40,200 | 100% | ▲▲▲▲▲▲▲▲ | 1111 | 51 | 0 | 100% | 10% |
| 20251225 | 1,557 | 1,567 | 1,547 | 1,563 | 115,400 | -44,500 | 101% | ▲ | 8882 | 51 | 0 | 100% | 10% |
| 20251230 | 1,589 | 1,593 | 1,579 | 1,581 | 117,900 | -17,100 | 99% | ▼ | 8888 | 51 | 0 | 99% | 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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 353,400 | 384,500 | 190,900 | 28,300 | 162,500 | 356,200 |
| 2025-12-12 | 324,000 | 149,100 | 189,500 | 11,100 | 134,500 | 138,000 |
| 2025-12-19 | 256,500 | 162,400 | 159,800 | 16,600 | 96,700 | 145,800 |
| 2025-12-26 | 251,600 | 128,700 | 160,200 | 19,400 | 91,400 | 109,300 |