[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/その他製品】 売上高:888200 当期純利益:112720 総資産:1768810 時価:1224億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250819 | 2,032 | 2,045 | 2,032 | 2,035 | 56,200 | -26,600 | 100% | ▲▲ | 2222 | 51 | 0 | 97% | 1% |
| 20250818 | 2,024 | 2,042 | 2,020 | 2,030 | 82,800 | -3,800 | 100% | ▲ | 2222 | 51 | 0 | 97% | 0% |
| 20250821 | 2,060 | 2,096 | 2,057 | 2,091 | 99,000 | 14,800 | 102% | ▲▲▲▲ | 1111 | 40 | 0 | 99% | 3% |
| 20250820 | 2,035 | 2,058 | 2,035 | 2,054 | 84,200 | 28,000 | 101% | ▲▲▲ | 1111 | 40 | 0 | 98% | 2% |
| 20250826 | 2,051 | 2,056 | 2,011 | 2,011 | 268,500 | 188,600 | 97% | ▼▼▼ | 7777 | 24 | 0 | 96% | 0% |
| 20250807 | 2,046 | 2,053 | 2,021 | 2,034 | 87,900 | 1,600 | 99% | ▼▼▼ | 7777 | 24 | 0 | 97% | 0% |
| 20250813 | 2,049 | 2,066 | 2,041 | 2,051 | 80,300 | -41,700 | 100% | ▲ | 2282 | 0 | 0 | 98% | 1% |
| 20250828 | 2,022 | 2,023 | 2,003 | 2,006 | 93,500 | -7,000 | 99% | ▼ | 8828 | 0 | 0 | 96% | 0% |
| 20250827 | 2,013 | 2,030 | 2,013 | 2,021 | 100,500 | -168,000 | 100% | ▲ | 8282 | 0 | 0 | 96% | 0% |
| 20250825 | 2,076 | 2,091 | 2,061 | 2,064 | 79,900 | -2,600 | 99% | ▼▼ | 2888 | 0 | 0 | 98% | 2% |
| 20250822 | 2,089 | 2,089 | 2,062 | 2,075 | 82,500 | -16,500 | 99% | ▼ | 8228 | 0 | 0 | 99% | 3% |
| 20250815 | 2,020 | 2,024 | 2,012 | 2,022 | 86,600 | -17,700 | 100% | ▼▼ | 8888 | 0 | 0 | 96% | 0% |
| 20250814 | 2,050 | 2,050 | 2,017 | 2,024 | 104,300 | 24,000 | 99% | ▼ | 7717 | 0 | 0 | 96% | 0% |
| 20250728 | 2,086 | 2,105 | 2,083 | 2,103 | 88,900 | -700 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 5% |
| 20250812 | 2,052 | 2,057 | 2,038 | 2,049 | 122,000 | 37,400 | 100% | ▼ | 7117 | 0 | 0 | 97% | 1% |
| 20250808 | 2,034 | 2,062 | 2,034 | 2,054 | 84,600 | -3,300 | 101% | ▲ | 2282 | 0 | 0 | 98% | 1% |
| 20250806 | 2,060 | 2,066 | 2,035 | 2,046 | 86,300 | -15,800 | 100% | ▼▼ | 8888 | 0 | 0 | 97% | 1% |
| 20250805 | 2,067 | 2,067 | 2,040 | 2,051 | 102,100 | -26,000 | 100% | ▼ | 2228 | 0 | 0 | 98% | 1% |
| 20250804 | 2,026 | 2,066 | 2,019 | 2,053 | 128,100 | -70,900 | 100% | ▲ | 8282 | 0 | 0 | 98% | 1% |
| 20250801 | 2,069 | 2,073 | 2,010 | 2,047 | 199,000 | 129,400 | 98% | ▼▼ | 7777 | 0 | 0 | 97% | 1% |
| 20250731 | 2,100 | 2,100 | 2,069 | 2,081 | 69,600 | -21,600 | 99% | ▼ | 5828 | 0 | 0 | 99% | 3% |
| 20250730 | 2,092 | 2,100 | 2,075 | 2,095 | 91,200 | -10,600 | 100% | ▲ | 8882 | 0 | 0 | 100% | 3% |
| 20250729 | 2,100 | 2,102 | 2,083 | 2,092 | 101,800 | 12,900 | 99% | ▼ | 7417 | 0 | 0 | 99% | 4% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-08-05 | 7976 | モルガン・スタンレーMUFG証券株式会社 | 657,459 | 1% | ▼ | -22,800 |
| 2025-08-14 | 7976 | モルガン・スタンレーMUFG証券株式会社 | 609,159 | 1% | ▼ | -48,300 |
| 2025-08-21 | 7976 | GOLDMAN SACHS INTERNATIONAL | 305,183 | 0% | ▼ | -1,544 |
| 2025-08-22 | 7976 | GOLDMAN SACHS INTERNATIONAL | 314,983 | 1% | ▲ | 9,800 |
| 2025-08-26 | 7976 | モルガン・スタンレーMUFG証券株式会社 | 673,559 | 1% | ▲ | 64,400 |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 226,800 | 19,200 | 174,200 | 5,200 | 52,600 | 14,000 |
| 2025-08-08 | 224,800 | 21,700 | 175,700 | 100 | 49,100 | 21,600 |
| 2025-08-15 | 227,900 | 20,100 | 176,000 | 100 | 51,900 | 20,000 |
| 2025-08-22 | 223,500 | 24,500 | 172,100 | 600 | 51,400 | 23,900 |
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） |