[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:629億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260316 | 1,751 | 1,761 | 1,743 | 1,752 | 118,100 | -79,500 | 101% | ▲ | 8222 | 0 | 0 | 93% | 1% |
| 20260317 | 1,753 | 1,762 | 1,746 | 1,750 | 92,200 | -25,900 | 100% | ▼ | 2228 | 0 | 0 | 93% | 1% |
| 20260318 | 1,760 | 1,770 | 1,750 | 1,770 | 84,700 | -7,500 | 101% | ▲ | 2222 | 51 | 0 | 94% | 2% |
| 20260319 | 1,752 | 1,755 | 1,689 | 1,689 | 271,300 | 186,600 | 95% | ▼ | 7777 | 0 | 0 | 90% | 0% |
| 20260323 | 1,676 | 1,680 | 1,655 | 1,656 | 278,300 | 7,000 | 98% | ▼▼ | 7777 | 0 | 13 | 88% | 0% |
| 20260324 | 1,693 | 1,712 | 1,682 | 1,698 | 168,200 | -110,100 | 103% | ▲ | 2222 | 0 | 12 | 90% | 3% |
| 20260325 | 1,723 | 1,739 | 1,721 | 1,739 | 144,400 | -23,800 | 102% | ▲▲ | 2222 | 0 | 0 | 93% | 5% |
| 20260326 | 1,737 | 1,746 | 1,722 | 1,742 | 155,400 | 11,000 | 100% | ▲▲▲ | 1111 | 40 | 0 | 93% | 5% |
| 20260327 | 1,745 | 1,755 | 1,731 | 1,751 | 258,700 | 103,300 | 101% | ▲▲▲▲ | 1111 | 40 | 0 | 93% | 6% |
| 20260330 | 1,658 | 1,679 | 1,656 | 1,676 | 224,600 | -34,100 | 96% | ▼ | 8888 | 0 | 8 | 89% | 1% |
| 20260331 | 1,676 | 1,698 | 1,670 | 1,676 | 87,600 | -137,000 | 100% | -- | 2225 | 0 | 7 | 89% | 1% |
| 20260401 | 1,698 | 1,705 | 1,682 | 1,705 | 80,200 | -7,400 | 102% | ▲ | 2222 | 0 | 6 | 91% | 3% |
| 20260402 | 1,715 | 1,729 | 1,688 | 1,693 | 91,100 | 10,900 | 99% | ▼ | 1117 | 51 | 0 | 90% | 2% |
| 20260403 | 1,695 | 1,704 | 1,693 | 1,695 | 39,300 | -51,800 | 100% | ▲ | 8282 | 0 | 4 | 90% | 2% |
| 20260406 | 1,700 | 1,709 | 1,696 | 1,702 | 76,200 | 36,900 | 100% | ▲▲ | 1111 | 40 | 3 | 93% | 3% |
| 20260407 | 1,700 | 1,717 | 1,693 | 1,704 | 60,700 | -15,500 | 100% | ▲▲▲ | 2852 | 51 | 2 | 94% | 3% |
| 20260408 | 1,759 | 1,799 | 1,744 | 1,794 | 305,000 | 244,300 | 105% | ▲▲▲▲ | 1111 | 40 | 0 | 99% | 8% |
| 20260409 | 1,785 | 1,794 | 1,762 | 1,764 | 97,900 | -207,100 | 98% | ▼ | 8228 | 0 | 0 | 98% | 7% |
| 20260410 | 1,765 | 1,775 | 1,750 | 1,755 | 84,600 | -13,300 | 99% | ▼▼ | 8888 | 0 | 0 | 98% | 6% |
| 20260413 | 1,753 | 1,761 | 1,745 | 1,755 | 81,500 | -3,100 | 100% | -- | 8885 | 0 | 0 | 98% | 6% |
| 20260414 | 1,758 | 1,780 | 1,758 | 1,760 | 71,300 | -10,200 | 100% | ▲ | 2222 | 0 | 0 | 98% | 6% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-04-09 | 7979 | Citigroup Global Markets Limited | 533,439 | 1% | ▼ | -12,000 |
| 2026-04-08 | 7979 | Citigroup Global Markets Limited | 545,439 | 2% | ▼ | -69,600 |
| 2026-04-02 | 7979 | Citigroup Global Markets Limited | 615,039 | 2% | ▲ | 21,500 |
| 2026-03-30 | 7979 | Citigroup Global Markets Limited | 593,539 | 2% | ▲ | 49,800 |
| 2026-03-25 | 7979 | Citigroup Global Markets Limited | 543,739 | 2% | ▲ | 7,600 |
| 2026-03-24 | 7979 | Citigroup Global Markets Limited | 536,139 | 1% | ▲ | 54,400 |
| 2026-03-23 | 7979 | Citigroup Global Markets Limited | 481,739 | 1% | ▲ | 52,100 |
| 2026-03-19 | 7979 | Citigroup Global Markets Limited | 429,639 | 1% | ▲ | 70,800 |
| 2026-03-18 | 7979 | Citigroup Global Markets Limited | 358,839 | 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 |
|---|---|---|---|---|---|---|
| 2026-04-10 | 51,500 | 4,100 | 28,600 | 800 | 22,900 | 3,300 |
| 2026-04-03 | 53,000 | 5,100 | 29,600 | 1,400 | 23,400 | 3,700 |
| 2026-03-27 | 56,400 | 567,400 | 28,400 | 517,900 | 28,000 | 49,500 |
| 2026-03-19 | 84,900 | 252,100 | 43,400 | 249,100 | 41,500 | 3,000 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2026-04-01 16:58 | S100XWB0 | 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） |
| 2026-04-01 13:46 | S100XW6I | 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） |
| 2025-07-01 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） |