[7921]宝＆ＣＯ:【印刷】有価証券報告書作成
Yahoo! 【プライム/19その他製品】 売上高:296780 当期純利益:40750 総資産:400580 時価:537億円
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 | 4,170 | 4,215 | 4,135 | 4,185 | 115,100 | 86,000 | 100% | ▲ | 4171 | 0 | 0 | 88% | 0% |
| 20260116 | 4,415 | 4,560 | 4,325 | 4,535 | 60,300 | 36,400 | 102% | ▲ | 1771 | 10 | 0 | 96% | 2% |
| 20260205 | 4,250 | 4,310 | 4,220 | 4,250 | 48,000 | 13,600 | 101% | ▲ | 1111 | 0 | 0 | 92% | 2% |
| 20260122 | 4,385 | 4,425 | 4,355 | 4,395 | 37,300 | 12,500 | 100% | ▲ | 7771 | 0 | 0 | 93% | 0% |
| 20260113 | 4,620 | 4,625 | 4,530 | 4,545 | 35,000 | 10,900 | 99% | ▼ | 4717 | 0 | 0 | 96% | 1% |
| 20260212 | 4,320 | 4,320 | 4,235 | 4,250 | 31,100 | 7,900 | 98% | ▼ | 7777 | 0 | 0 | 94% | 2% |
| 20260209 | 4,300 | 4,395 | 4,260 | 4,300 | 30,600 | 7,600 | 101% | ▲▲▲ | 1111 | 51 | 0 | 95% | 3% |
| 20260126 | 4,315 | 4,335 | 4,260 | 4,270 | 29,100 | 7,000 | 98% | ▼▼ | 7777 | 0 | 0 | 90% | 0% |
| 20260121 | 4,400 | 4,435 | 4,365 | 4,385 | 24,800 | 6,600 | 99% | ▼▼▼ | 7777 | 24 | 0 | 92% | 0% |
| 20260128 | 4,210 | 4,215 | 4,130 | 4,165 | 29,100 | 4,000 | 98% | ▼▼▼▼ | 7777 | 24 | 0 | 88% | 0% |
| 20260213 | 4,200 | 4,225 | 4,020 | 4,085 | 33,900 | 2,800 | 96% | ▼▼ | 7777 | 0 | 0 | 90% | 0% |
| 20260203 | 4,220 | 4,285 | 4,190 | 4,210 | 39,000 | 1,800 | 100% | ▲ | 7171 | 0 | 0 | 89% | 1% |
| 20260202 | 4,295 | 4,330 | 4,175 | 4,205 | 37,200 | -1,000 | 99% | ▼ | 2228 | 0 | 0 | 89% | 1% |
| 20260114 | 4,535 | 4,555 | 4,460 | 4,465 | 31,500 | -3,500 | 98% | ▼▼ | 8888 | 0 | 0 | 94% | 0% |
| 20260127 | 4,270 | 4,275 | 4,215 | 4,255 | 25,100 | -4,000 | 100% | ▼▼▼ | 8888 | 24 | 0 | 90% | 0% |
| 20260204 | 4,170 | 4,240 | 4,155 | 4,190 | 34,400 | -4,600 | 100% | ▼ | 8888 | 0 | 0 | 89% | 1% |
| 20260210 | 4,345 | 4,345 | 4,280 | 4,320 | 23,200 | -7,400 | 100% | ▲▲▲▲ | 8222 | 0 | 0 | 95% | 4% |
| 20260115 | 4,450 | 4,485 | 4,420 | 4,425 | 23,900 | -7,600 | 99% | ▼▼▼ | 8888 | 51 | 0 | 93% | 0% |
| 20260120 | 4,435 | 4,485 | 4,425 | 4,430 | 18,200 | -12,700 | 99% | ▼▼ | 8888 | 0 | 0 | 93% | 0% |
| 20260123 | 4,430 | 4,430 | 4,345 | 4,350 | 22,100 | -15,200 | 99% | ▼ | 2828 | 0 | 0 | 92% | 0% |
| 20260206 | 4,265 | 4,270 | 4,225 | 4,260 | 23,000 | -25,000 | 100% | ▲▲ | 8222 | 0 | 0 | 93% | 2% |
| 20260119 | 4,535 | 4,575 | 4,480 | 4,495 | 30,900 | -29,400 | 99% | ▼ | 2228 | 0 | 0 | 95% | 2% |
| 20260130 | 4,160 | 4,270 | 4,155 | 4,240 | 38,200 | -76,900 | 101% | ▲▲ | 2282 | 0 | 0 | 89% | 2% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-01-29 | 7921 | Citigroup Global Markets Limited | 81,724 | 1% | ▲ | |
| 2026-01-30 | 7921 | Citigroup Global Markets Limited | 77,824 | 1% | ▼ | -3,900 |
| 2026-02-02 | 7921 | Citigroup Global Markets Limited | 82,624 | 1% | ▲ | 4,800 |
| 2026-02-04 | 7921 | Citigroup Global Markets Limited | 93,624 | 1% | ▲ | 11,000 |
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 | 22,000 | 16,700 | 14,600 | 700 | 7,400 | 16,000 |
| 2026-01-23 | 20,100 | 18,800 | 12,100 | 700 | 8,000 | 18,100 |
| 2026-01-30 | 22,200 | 22,300 | 13,400 | 700 | 8,800 | 21,600 |
| 2026-02-06 | 22,100 | 23,700 | 13,100 | 800 | 9,000 | 22,900 |