[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:566億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260129 | 1,613 | 1,629 | 1,597 | 1,629 | 302,900 | 210,000 | 101% | ▲ | 7771 | 0 | 9 | 97% | 3% |
| 20260213 | 1,715 | 1,727 | 1,671 | 1,691 | 149,300 | -58,500 | 98% | ▼ | 8828 | 0 | 0 | 98% | 5% |
| 20260210 | 1,690 | 1,709 | 1,684 | 1,696 | 166,000 | -61,900 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 5% |
| 20260209 | 1,650 | 1,693 | 1,649 | 1,676 | 227,900 | 40,100 | 102% | ▲ | 1171 | 0 | 0 | 100% | 4% |
| 20260206 | 1,652 | 1,670 | 1,608 | 1,636 | 187,800 | 31,200 | 98% | ▼ | 7777 | 0 | 0 | 98% | 1% |
| 20260205 | 1,678 | 1,684 | 1,665 | 1,665 | 156,600 | 18,200 | 100% | -- | 1114 | 0 | 0 | 99% | 3% |
| 20260204 | 1,665 | 1,679 | 1,658 | 1,665 | 138,400 | -39,000 | 100% | ▼ | 2228 | 0 | 0 | 99% | 3% |
| 20260203 | 1,646 | 1,678 | 1,644 | 1,668 | 177,400 | -14,600 | 102% | ▲ | 2282 | 0 | 0 | 99% | 3% |
| 20260202 | 1,651 | 1,672 | 1,633 | 1,633 | 192,000 | 28,000 | 100% | ▼ | 1117 | 0 | 0 | 97% | 2% |
| 20260130 | 1,638 | 1,644 | 1,617 | 1,634 | 164,000 | -138,900 | 100% | ▲▲ | 2222 | 0 | 9 | 97% | 3% |
| 20260128 | 1,630 | 1,630 | 1,615 | 1,618 | 92,900 | -37,300 | 99% | ▼ | 8888 | 0 | 11 | 96% | 2% |
| 20260126 | 1,626 | 1,635 | 1,605 | 1,627 | 190,000 | 81,800 | 99% | ▼ | 7777 | 0 | 13 | 97% | 5% |
| 20260116 | 1,665 | 1,672 | 1,643 | 1,667 | 146,400 | -17,600 | 100% | ▲ | 8882 | 0 | 0 | 99% | 10% |
| 20260212 | 1,701 | 1,729 | 1,700 | 1,727 | 207,800 | 41,800 | 102% | ▲▲▲ | 1111 | 41 | 0 | 100% | 7% |
| 20260115 | 1,671 | 1,679 | 1,659 | 1,660 | 164,000 | 8,300 | 99% | ▼▼ | 7777 | 51 | 0 | 99% | 11% |
| 20260127 | 1,631 | 1,645 | 1,616 | 1,640 | 130,200 | -59,800 | 101% | ▲ | 2222 | 51 | 12 | 98% | 5% |
| 20260123 | 1,641 | 1,655 | 1,641 | 1,645 | 108,200 | -3,500 | 100% | ▲▲ | 2222 | 51 | 14 | 98% | 6% |
| 20260122 | 1,640 | 1,648 | 1,634 | 1,641 | 111,700 | -32,600 | 100% | ▲ | 2222 | 51 | 15 | 98% | 6% |
| 20260121 | 1,635 | 1,640 | 1,622 | 1,634 | 144,300 | -8,300 | 99% | ▼▼▼ | 8888 | 51 | 16 | 97% | 5% |
| 20260120 | 1,667 | 1,671 | 1,652 | 1,656 | 152,600 | 100 | 100% | ▼▼ | 1117 | 51 | 0 | 99% | 8% |
| 20260119 | 1,665 | 1,665 | 1,636 | 1,660 | 152,500 | 6,100 | 100% | ▼ | 7747 | 51 | 0 | 99% | 9% |
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 |
|---|---|---|---|---|---|---|
| 2026-01-16 | 240,700 | 48,800 | 132,500 | 2,000 | 108,200 | 46,800 |
| 2026-01-23 | 237,200 | 44,600 | 134,500 | 2,500 | 102,700 | 42,100 |
| 2026-01-30 | 225,300 | 24,600 | 131,500 | 2,000 | 93,800 | 22,600 |
| 2026-02-06 | 196,200 | 26,400 | 129,700 | 2,000 | 66,500 | 24,400 |