[7976]菱鉛筆:【筆記具】シャープペン、ボールペン強い化粧品OEMも
Yahoo! 【プライム/19その他製品】 売上高:888200 当期純利益:112720 総資産:1768810 時価:1357億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251218 | 2,151 | 2,160 | 2,141 | 2,144 | 34,900 | -4,900 | 100% | ▲ | 5282 | 0 | 0 | 97% | 6% |
| 20251225 | 2,201 | 2,225 | 2,201 | 2,221 | 38,900 | -5,500 | 101% | ▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 8% |
| 20251217 | 2,160 | 2,160 | 2,130 | 2,136 | 39,800 | -14,900 | 99% | ▼▼▼ | 8888 | 0 | 0 | 96% | 6% |
| 20251202 | 2,143 | 2,143 | 2,115 | 2,115 | 40,300 | -29,800 | 99% | ▼▼ | 8888 | 0 | 0 | 95% | 5% |
| 20251224 | 2,200 | 2,207 | 2,187 | 2,201 | 44,400 | -57,600 | 100% | ▲▲▲▲▲ | 2522 | 0 | 0 | 99% | 7% |
| 20251226 | 2,230 | 2,242 | 2,216 | 2,224 | 46,600 | 7,700 | 100% | ▲▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 8% |
| 20251210 | 2,158 | 2,170 | 2,135 | 2,146 | 47,400 | -36,100 | 100% | ▼▼ | 8888 | 51 | 0 | 98% | 7% |
| 20251219 | 2,145 | 2,186 | 2,142 | 2,178 | 54,600 | 19,700 | 102% | ▲▲ | 1171 | 0 | 0 | 98% | 6% |
| 20251216 | 2,205 | 2,205 | 2,154 | 2,154 | 54,700 | -3,300 | 98% | ▼▼ | 8888 | 0 | 0 | 97% | 7% |
| 20251215 | 2,224 | 2,224 | 2,189 | 2,204 | 58,000 | -36,900 | 99% | ▼ | 2828 | 0 | 0 | 99% | 10% |
| 20251208 | 2,150 | 2,184 | 2,150 | 2,180 | 67,400 | -12,900 | 102% | ▲▲▲ | 2222 | 0 | 0 | 100% | 8% |
| 20251201 | 2,154 | 2,179 | 2,143 | 2,143 | 70,100 | -36,500 | 100% | ▼ | 2228 | 0 | 0 | 96% | 7% |
| 20251204 | 2,066 | 2,133 | 2,066 | 2,121 | 75,300 | -17,900 | 103% | ▲ | 2282 | 0 | 3 | 95% | 5% |
| 20251205 | 2,105 | 2,144 | 2,105 | 2,135 | 80,300 | 5,000 | 101% | ▲▲ | 1111 | 40 | 6 | 98% | 6% |
| 20251209 | 2,175 | 2,183 | 2,140 | 2,154 | 83,500 | 16,100 | 99% | ▼ | 7717 | 0 | 0 | 98% | 7% |
| 20251203 | 2,100 | 2,101 | 2,054 | 2,054 | 93,200 | 52,900 | 97% | ▼▼▼ | 7777 | 24 | 8 | 92% | 2% |
| 20251212 | 2,200 | 2,220 | 2,190 | 2,219 | 94,900 | -29,100 | 103% | ▲▲ | 2222 | 0 | 0 | 100% | 10% |
| 20251222 | 2,200 | 2,223 | 2,181 | 2,187 | 95,000 | 40,400 | 100% | ▲▲▲ | 1111 | 40 | 0 | 99% | 6% |
| 20251223 | 2,196 | 2,206 | 2,187 | 2,197 | 102,000 | 7,000 | 100% | ▲▲▲▲ | 7171 | 0 | 0 | 99% | 7% |
| 20251128 | 2,122 | 2,150 | 2,118 | 2,150 | 106,600 | -4,700 | 102% | ▲▲▲ | 2222 | 0 | 0 | 96% | 7% |
| 20251127 | 2,111 | 2,129 | 2,101 | 2,118 | 111,300 | 4,100 | 101% | ▲▲ | 1111 | 40 | 12 | 95% | 5% |
| 20251211 | 2,172 | 2,186 | 2,148 | 2,160 | 124,000 | 76,600 | 101% | ▲ | 1111 | 0 | 0 | 99% | 7% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-12-17 | 7976 | GOLDMAN SACHS INTERNATIONAL | 424,915 | 1% | ▲ | 51,262 |
| 2025-11-28 | 7976 | モルガン・スタンレーMUFG証券株式会社 | 723,781 | 1% | ▲ | 43,422 |
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 |
|---|---|---|---|---|---|---|
| 2025-11-28 | 156,700 | 30,100 | 146,400 | 100 | 10,300 | 30,000 |
| 2025-12-05 | 156,900 | 34,900 | 146,100 | 300 | 10,800 | 34,600 |
| 2025-12-12 | 154,400 | 34,600 | 145,100 | 500 | 9,300 | 34,100 |
| 2025-12-19 | 155,000 | 31,000 | 144,400 | 1,700 | 10,600 | 29,300 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2024-06-20 10:35 | S100TMZQ | 三井住友信託銀行株式会社 | 変更報告書（特例対象株券等） |
| 2025-06-19 13:58 | S100VZQ5 | 三井住友海上火災保険株式会社 | 変更報告書（特例対象株券等） |