[7949]小松ウオール:【間仕切り】オフィス向け主力移動式製品など商品群は多様
Yahoo! 【プライム/19その他製品】 売上高:446160 当期純利益:26500 総資産:467560 時価:481億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260428 | 2,601 | 2,704 | 2,601 | 2,685 | 380,400 | 259,000 | 110% | ▲▲ | 1111 | 40 | 0 | 100% | 10% |
| 20260520 | 2,441 | 2,441 | 2,377 | 2,399 | 147,200 | 63,700 | 98% | ▼▼▼▼▼ | 7777 | 24 | 0 | 89% | 0% |
| 20260525 | 2,422 | 2,443 | 2,403 | 2,418 | 82,800 | 29,200 | 100% | ▲ | 1111 | 0 | 0 | 90% | 1% |
| 20260515 | 2,500 | 2,525 | 2,485 | 2,503 | 74,200 | 18,400 | 100% | ▼▼ | 7777 | 0 | 0 | 93% | 3% |
| 20260427 | 2,425 | 2,451 | 2,415 | 2,442 | 121,400 | 18,400 | 100% | ▲ | 7771 | 0 | 2 | 91% | 0% |
| 20260514 | 2,530 | 2,530 | 2,504 | 2,504 | 55,800 | 12,800 | 99% | ▼ | 7777 | 51 | 0 | 93% | 3% |
| 20260519 | 2,468 | 2,487 | 2,438 | 2,443 | 83,500 | 8,600 | 100% | ▼▼▼▼ | 7777 | 24 | 0 | 91% | 0% |
| 20260527 | 2,432 | 2,444 | 2,424 | 2,439 | 44,800 | 1,400 | 100% | ▲▲▲ | 7111 | 0 | 0 | 91% | 2% |
| 20260512 | 2,530 | 2,543 | 2,516 | 2,520 | 66,200 | 1,100 | 100% | ▼▼▼▼▼▼ | 7777 | 51 | 0 | 94% | 3% |
| 20260518 | 2,500 | 2,500 | 2,452 | 2,452 | 74,900 | 700 | 98% | ▼▼▼ | 7747 | 24 | 0 | 91% | 1% |
| 20260508 | 2,555 | 2,559 | 2,523 | 2,547 | 79,200 | -3,000 | 99% | ▼▼▼▼ | 8888 | 24 | 0 | 94% | 4% |
| 20260507 | 2,610 | 2,614 | 2,561 | 2,561 | 82,200 | -4,200 | 99% | ▼▼▼ | 2828 | 24 | 0 | 95% | 5% |
| 20260522 | 2,420 | 2,423 | 2,401 | 2,408 | 53,600 | -7,600 | 100% | -- | 8825 | 0 | 0 | 90% | 0% |
| 20260511 | 2,548 | 2,548 | 2,527 | 2,527 | 65,100 | -14,100 | 99% | ▼▼▼▼▼ | 8288 | 24 | 0 | 94% | 4% |
| 20260513 | 2,532 | 2,547 | 2,528 | 2,528 | 43,000 | -23,200 | 100% | ▲ | 2222 | 51 | 0 | 94% | 4% |
| 20260526 | 2,415 | 2,451 | 2,402 | 2,436 | 43,400 | -39,400 | 101% | ▲▲ | 2882 | 0 | 0 | 91% | 2% |
| 20260501 | 2,587 | 2,605 | 2,567 | 2,585 | 86,400 | -50,000 | 100% | ▼▼ | 8888 | 0 | 0 | 96% | 6% |
| 20260521 | 2,416 | 2,428 | 2,407 | 2,408 | 61,200 | -86,000 | 100% | ▲ | 8282 | 0 | 0 | 90% | 0% |
| 20260430 | 2,664 | 2,664 | 2,588 | 2,593 | 136,400 | -244,000 | 97% | ▼ | 8828 | 0 | 0 | 96% | 6% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-04-28 | 7949 | Nomura International plc | 143,751 | 1% | ▼ | -15,216 |
| 2026-04-28 | 7949 | GOLDMAN SACHS INTERNATIONAL | 136,220 | 1% | ▼ | -3,000 |
| 2026-04-30 | 7949 | Citigroup Global Markets Limited | 135,100 | 1% | ▲ | |
| 2026-05-01 | 7949 | Citigroup Global Markets Limited | 143,800 | 1% | ▲ | 8,700 |
| 2026-05-01 | 7949 | Nomura International plc | 137,781 | 1% | ▼ | -5,970 |
| 2026-05-01 | 7949 | モルガン・スタンレーMUFG証券株式会社 | 102,785 | 1% | ▲ | |
| 2026-05-01 | 7949 | GOLDMAN SACHS INTERNATIONAL | 143,420 | 1% | ▲ | 7,200 |
| 2026-05-08 | 7949 | モルガン・スタンレーMUFG証券株式会社 | 122,885 | 1% | ▲ | 20,100 |
| 2026-05-08 | 7949 | Citigroup Global Markets Limited | 166,000 | 1% | ▲ | 22,200 |
| 2026-05-11 | 7949 | Nomura International plc | 112,437 | 1% | ▼ | -25,344 |
| 2026-05-14 | 7949 | モルガン・スタンレーMUFG証券株式会社 | 140,585 | 1% | ▲ | 17,700 |
| 2026-05-14 | 7949 | Citigroup Global Markets Limited | 180,500 | 1% | ▲ | 14,500 |
| 2026-05-14 | 7949 | Nomura International plc | 119,236 | 1% | ▲ | 6,799 |
| 2026-05-18 | 7949 | Nomura International plc | 145,744 | 1% | ▲ | 26,508 |
| 2026-05-20 | 7949 | モルガン・スタンレーMUFG証券株式会社 | 177,685 | 1% | ▲ | 37,100 |
| 2026-05-20 | 7949 | Citigroup Global Markets Limited | 198,600 | 1% | ▲ | 18,100 |
| 2026-05-20 | 7949 | Nomura International plc | 184,747 | 1% | ▲ | 39,003 |
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 |
|---|---|---|---|---|---|---|
| 2026-05-01 | 140,400 | 39,400 | 87,800 | 9,000 | 52,600 | 30,400 |
| 2026-05-15 | 144,300 | 32,500 | 92,700 | 9,000 | 51,600 | 23,500 |
| 2026-05-22 | 168,900 | 25,500 | 97,600 | 9,100 | 71,300 | 16,400 |