[7979]松風:【歯科材料・機器】業界2位人工歯・研削材で高い占有率
Yahoo! 【プライム/18精密機器】 売上高:386980 当期純利益:43170 総資産:499940 時価:649億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260113 | 1,875 | 1,885 | 1,855 | 1,864 | 86,900 | 21,700 | 100% | ▼ | 1117 | 0 | 0 | 100% | 4% |
| 20260114 | 1,863 | 1,876 | 1,860 | 1,872 | 55,000 | -31,900 | 100% | ▲ | 8282 | 51 | 0 | 100% | 4% |
| 20260115 | 1,871 | 1,885 | 1,867 | 1,880 | 63,100 | 8,100 | 100% | ▲▲ | 1111 | 51 | 0 | 100% | 5% |
| 20260116 | 1,884 | 1,899 | 1,877 | 1,894 | 88,800 | 25,700 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 5% |
| 20260119 | 1,894 | 1,894 | 1,871 | 1,883 | 80,200 | -8,600 | 99% | ▼ | 8828 | 0 | 0 | 99% | 5% |
| 20260120 | 1,877 | 1,877 | 1,856 | 1,863 | 82,100 | 1,900 | 99% | ▼▼ | 7777 | 0 | 0 | 98% | 4% |
| 20260121 | 1,850 | 1,855 | 1,828 | 1,850 | 97,200 | 15,100 | 99% | ▼▼▼ | 7777 | 24 | 0 | 98% | 3% |
| 20260122 | 1,856 | 1,884 | 1,856 | 1,882 | 62,600 | -34,600 | 102% | ▲ | 2222 | 0 | 0 | 99% | 5% |
| 20260123 | 1,891 | 1,898 | 1,879 | 1,887 | 113,600 | 51,000 | 100% | ▲▲ | 1111 | 40 | 0 | 100% | 5% |
| 20260126 | 1,861 | 1,861 | 1,835 | 1,844 | 109,600 | -4,000 | 98% | ▼ | 8888 | 0 | 0 | 97% | 3% |
| 20260127 | 1,835 | 1,849 | 1,831 | 1,845 | 66,000 | -43,600 | 100% | ▲ | 8882 | 0 | 0 | 97% | 3% |
| 20260128 | 1,835 | 1,840 | 1,826 | 1,832 | 76,800 | 10,800 | 99% | ▼ | 7747 | 0 | 0 | 97% | 2% |
| 20260129 | 1,826 | 1,840 | 1,818 | 1,840 | 114,100 | 37,300 | 100% | ▲ | 4771 | 0 | 0 | 97% | 1% |
| 20260130 | 1,840 | 1,841 | 1,825 | 1,838 | 88,100 | -26,000 | 100% | ▼ | 2228 | 0 | 0 | 97% | 1% |
| 20260202 | 1,857 | 1,861 | 1,822 | 1,825 | 143,200 | 55,100 | 99% | ▼▼ | 1717 | 0 | 0 | 96% | 0% |
| 20260203 | 1,834 | 1,837 | 1,824 | 1,826 | 95,600 | -47,600 | 100% | ▲ | 8282 | 0 | 0 | 96% | 0% |
| 20260204 | 1,826 | 1,843 | 1,816 | 1,831 | 140,900 | 45,300 | 100% | ▲▲ | 1771 | 0 | 0 | 97% | 0% |
| 20260205 | 1,793 | 1,830 | 1,775 | 1,820 | 637,600 | 496,700 | 99% | ▼ | 7777 | 0 | 0 | 96% | 0% |
| 20260206 | 1,846 | 1,849 | 1,762 | 1,776 | 396,400 | -241,200 | 98% | ▼▼ | 2828 | 0 | 0 | 94% | 0% |
| 20260209 | 1,801 | 1,809 | 1,769 | 1,769 | 302,800 | -93,600 | 100% | ▼▼▼ | 8288 | 24 | 0 | 93% | 0% |
| 20260210 | 1,772 | 1,800 | 1,771 | 1,795 | 204,600 | -98,200 | 101% | ▲ | 8282 | 0 | 0 | 95% | 1% |
| 20260212 | 1,801 | 1,818 | 1,799 | 1,815 | 142,600 | -62,000 | 101% | ▲▲ | 2222 | 0 | 0 | 96% | 3% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-02-10 | 7979 | Citigroup Global Markets Limited | 251,039 | 1% | ▲ | 52,800 |
| 2026-02-09 | 7979 | Citigroup Global Markets Limited | 198,239 | 1% | ▲ |
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 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 89,400 | 8,200 | 38,500 | 4,200 | 50,900 | 4,000 |
| 2026-01-30 | 57,800 | 7,600 | 20,800 | 3,500 | 37,000 | 4,100 |
| 2026-01-23 | 56,100 | 7,900 | 19,700 | 3,100 | 36,400 | 4,800 |
| 2026-01-16 | 58,000 | 7,900 | 21,000 | 2,900 | 37,000 | 5,000 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-07-01 16:07 | S100W7KG | ニューバーガー・バーマン株式会社 | 変更報告書（特例対象株券等） |
| 2025-04-22 12:03 | S100VNGH | ニューバーガー・バーマン株式会社 | 訂正報告書（大量保有報告書・変更報告書） |
| 2025-04-16 12:15 | S100VMMA | ニューバーガー・バーマン株式会社 | 大量保有報告書（特例対象株券等） |