[7962]キングジム:【事務用品】厚型ファイル首位電子文具にも強み
Yahoo! 【プライム/19その他製品】 売上高:395530 当期純利益:-3180 総資産:350250 時価:263億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251117 | 834 | 835 | 831 | 831 | 17,500 | 6,400 | 100% | ▼▼ | 7717 | 0 | 0 | 98% | 1% |
| 20251118 | 831 | 832 | 830 | 830 | 15,000 | -2,500 | 100% | ▼▼▼ | 8888 | 0 | 0 | 98% | 1% |
| 20251119 | 832 | 834 | 830 | 830 | 17,600 | 2,600 | 100% | -- | 1414 | 0 | 0 | 98% | 1% |
| 20251120 | 835 | 837 | 830 | 834 | 20,700 | 3,100 | 100% | ▲ | 1411 | 0 | 0 | 98% | 1% |
| 20251121 | 834 | 840 | 834 | 840 | 18,900 | -1,800 | 101% | ▲▲ | 2282 | 0 | 0 | 99% | 2% |
| 20251125 | 840 | 844 | 839 | 841 | 22,300 | 3,400 | 100% | ▲▲▲ | 1111 | 0 | 0 | 100% | 2% |
| 20251126 | 843 | 848 | 842 | 847 | 28,100 | 5,800 | 101% | ▲▲▲▲ | 1111 | 0 | 0 | 100% | 3% |
| 20251127 | 849 | 850 | 844 | 844 | 26,700 | -1,400 | 100% | ▼ | 2228 | 0 | 0 | 100% | 2% |
| 20251128 | 846 | 848 | 845 | 846 | 25,700 | -1,000 | 100% | ▲ | 8282 | 0 | 0 | 100% | 3% |
| 20251201 | 848 | 848 | 844 | 844 | 35,200 | 9,500 | 100% | ▼ | 4717 | 0 | 0 | 100% | 2% |
| 20251202 | 846 | 848 | 844 | 844 | 23,800 | -11,400 | 100% | -- | 5585 | 0 | 0 | 100% | 2% |
| 20251203 | 844 | 845 | 840 | 840 | 24,400 | 600 | 100% | ▼ | 7777 | 0 | 0 | 99% | 2% |
| 20251204 | 841 | 846 | 841 | 845 | 29,300 | 4,900 | 101% | ▲ | 1171 | 0 | 0 | 100% | 2% |
| 20251205 | 845 | 847 | 841 | 841 | 28,800 | -500 | 100% | ▼ | 2528 | 0 | 0 | 99% | 2% |
| 20251208 | 841 | 844 | 841 | 842 | 32,800 | 4,000 | 100% | ▲ | 7471 | 0 | 0 | 99% | 2% |
| 20251209 | 843 | 844 | 841 | 842 | 29,600 | -3,200 | 100% | -- | 5525 | 0 | 0 | 99% | 2% |
| 20251210 | 845 | 846 | 842 | 844 | 20,700 | -8,900 | 100% | ▲ | 2222 | 0 | 0 | 100% | 2% |
| 20251211 | 846 | 846 | 844 | 844 | 29,900 | 9,200 | 100% | -- | 4114 | 0 | 0 | 100% | 2% |
| 20251212 | 845 | 847 | 845 | 846 | 35,300 | 5,400 | 100% | ▲ | 1171 | 0 | 0 | 100% | 2% |
| 20251215 | 846 | 848 | 845 | 845 | 69,000 | 33,700 | 100% | ▼ | 1417 | 0 | 0 | 100% | 2% |
| 20251216 | 846 | 847 | 842 | 842 | 97,800 | 28,800 | 100% | ▼▼ | 7747 | 0 | 0 | 99% | 1% |
| 20251217 | 842 | 844 | 836 | 836 | 189,700 | 91,900 | 99% | ▼▼▼ | 7777 | 24 | 0 | 99% | 1% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-11-28 | 7962 | Barclays Capital Securities Ltd | 156,227 | 0% | ▼ | -1,400 |
| 2025-11-26 | 7962 | Barclays Capital Securities Ltd | 157,627 | 1% | ▲ | 600 |
| 2025-11-20 | 7962 | Barclays Capital Securities Ltd | 157,027 | 0% | ▼ | -2,500 |
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 |
|---|---|---|---|---|---|---|
| 2025-12-12 | 29,900 | 410,300 | 5,700 | 180,600 | 24,200 | 229,700 |
| 2025-12-05 | 28,800 | 365,300 | 5,500 | 141,700 | 23,300 | 223,600 |
| 2025-11-28 | 31,900 | 251,500 | 6,300 | 82,500 | 25,600 | 169,000 |
| 2025-11-21 | 30,500 | 222,100 | 6,800 | 53,200 | 23,700 | 168,900 |