[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:502億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260408 | 2,687 | 2,708 | 2,684 | 2,696 | 47,100 | 19,600 | 102% | ▲▲▲ | 1111 | 40 | 0 | 96% | 4% |
| 20260409 | 2,704 | 2,704 | 2,650 | 2,650 | 37,200 | -9,900 | 98% | ▼ | 8828 | 0 | 0 | 95% | 3% |
| 20260416 | 2,593 | 2,593 | 2,553 | 2,569 | 74,200 | 13,900 | 100% | ▼ | 7717 | 0 | 0 | 94% | 0% |
| 20260410 | 2,678 | 2,693 | 2,612 | 2,620 | 62,500 | 25,300 | 99% | ▼▼ | 7777 | 0 | 0 | 94% | 2% |
| 20260407 | 2,653 | 2,670 | 2,635 | 2,652 | 27,500 | 2,300 | 101% | ▲▲ | 1111 | 0 | 0 | 94% | 3% |
| 20260417 | 2,561 | 2,571 | 2,542 | 2,547 | 69,100 | -5,100 | 99% | ▼▼ | 8888 | 0 | 0 | 93% | 0% |
| 20260406 | 2,626 | 2,651 | 2,626 | 2,630 | 25,200 | -11,500 | 100% | ▲ | 2222 | 0 | 0 | 93% | 2% |
| 20260401 | 2,620 | 2,663 | 2,620 | 2,653 | 63,600 | -19,800 | 103% | ▲ | 2222 | 0 | 0 | 93% | 3% |
| 20260403 | 2,624 | 2,645 | 2,624 | 2,626 | 36,700 | -15,600 | 100% | ▼▼ | 8588 | 0 | 0 | 93% | 2% |
| 20260402 | 2,661 | 2,705 | 2,624 | 2,637 | 52,300 | -11,300 | 99% | ▼ | 2228 | 0 | 0 | 92% | 2% |
| 20260415 | 2,578 | 2,611 | 2,558 | 2,572 | 60,300 | 2,700 | 100% | ▲ | 1771 | 0 | 0 | 92% | 0% |
| 20260414 | 2,590 | 2,603 | 2,564 | 2,568 | 57,600 | -43,000 | 100% | ▼▼▼▼ | 8288 | 24 | 0 | 92% | 0% |
| 20260413 | 2,600 | 2,613 | 2,559 | 2,570 | 100,600 | 38,100 | 98% | ▼▼▼ | 7777 | 24 | 0 | 92% | 0% |
| 20260318 | 2,750 | 2,792 | 2,739 | 2,792 | 42,300 | 6,500 | 103% | ▲▲ | 1111 | 51 | 0 | 91% | 3% |
| 20260325 | 2,726 | 2,758 | 2,726 | 2,744 | 48,500 | -10,600 | 101% | ▲▲ | 2222 | 0 | 0 | 90% | 4% |
| 20260316 | 2,720 | 2,737 | 2,702 | 2,711 | 42,000 | -10,800 | 100% | ▼▼▼ | 8828 | 51 | 0 | 89% | 0% |
| 20260331 | 2,585 | 2,615 | 2,572 | 2,580 | 83,400 | -24,900 | 99% | ▼▼ | 8228 | 0 | 0 | 89% | 0% |
| 20260327 | 2,723 | 2,742 | 2,702 | 2,726 | 84,800 | 21,800 | 100% | ▲ | 7171 | 0 | 0 | 89% | 3% |
| 20260326 | 2,750 | 2,769 | 2,698 | 2,723 | 63,000 | 14,500 | 99% | ▼ | 1717 | 0 | 0 | 89% | 3% |
| 20260319 | 2,742 | 2,754 | 2,712 | 2,712 | 61,200 | 18,900 | 97% | ▼ | 7777 | 0 | 0 | 89% | 0% |
| 20260317 | 2,731 | 2,744 | 2,712 | 2,712 | 35,800 | -6,200 | 100% | ▲ | 2222 | 0 | 0 | 89% | 0% |
| 20260324 | 2,716 | 2,716 | 2,685 | 2,708 | 59,100 | -49,100 | 102% | ▲ | 2222 | 0 | 0 | 88% | 2% |
| 20260330 | 2,561 | 2,621 | 2,550 | 2,607 | 108,300 | 23,500 | 96% | ▼ | 7777 | 0 | 8 | 87% | 0% |
| 20260323 | 2,680 | 2,680 | 2,622 | 2,650 | 108,200 | 47,000 | 98% | ▼▼ | 7777 | 0 | 0 | 87% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-03-18 | 7949 | Citigroup Global Markets Limited | 181,000 | 1% | ▲ | 9,000 |
| 2026-03-19 | 7949 | Nomura International plc | 99,690 | 1% | ▲ | |
| 2026-03-23 | 7949 | Citigroup Global Markets Limited | 177,000 | 1% | ▼ | -4,000 |
| 2026-03-27 | 7949 | GOLDMAN SACHS INTERNATIONAL | 100,020 | 1% | ▲ | |
| 2026-04-01 | 7949 | Nomura International plc | 94,865 | 0% | ▼ | -4,825 |
| 2026-04-02 | 7949 | Citigroup Global Markets Limited | 155,300 | 1% | ▼ | -21,700 |
| 2026-04-02 | 7949 | Nomura International plc | 106,432 | 1% | ▲ | 11,567 |
| 2026-04-08 | 7949 | Nomura International plc | 96,637 | 0% | ▼ | -9,795 |
| 2026-04-10 | 7949 | Nomura International plc | 99,465 | 1% | ▲ | 2,828 |
| 2026-04-14 | 7949 | GOLDMAN SACHS INTERNATIONAL | 120,120 | 1% | ▲ | 20,100 |
| 2026-04-15 | 7949 | Citigroup Global Markets Limited | 131,100 | 1% | ▼ | -24,200 |
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 |
|---|---|---|---|---|---|---|
| 2026-03-19 | 121,300 | 47,300 | 87,800 | 9,100 | 33,500 | 38,200 |
| 2026-03-27 | 116,700 | 57,700 | 83,200 | 9,000 | 33,500 | 48,700 |
| 2026-04-03 | 118,800 | 53,600 | 86,700 | 9,000 | 32,100 | 44,600 |
| 2026-04-10 | 124,300 | 43,500 | 88,400 | 9,000 | 35,900 | 34,500 |