[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:653億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251128 | 1,868 | 1,880 | 1,868 | 1,872 | 47,000 | 9,400 | 100% | -- | 7474 | 0 | 0 | 99% | 2% |
| 20251201 | 1,875 | 1,881 | 1,835 | 1,844 | 76,000 | 29,000 | 99% | ▼ | 1717 | 0 | 0 | 97% | 1% |
| 20251202 | 1,845 | 1,845 | 1,833 | 1,840 | 54,200 | -21,800 | 100% | ▼▼ | 8888 | 0 | 0 | 97% | 0% |
| 20251203 | 1,835 | 1,847 | 1,826 | 1,835 | 73,200 | 19,000 | 100% | ▼▼▼ | 1777 | 24 | 0 | 97% | 0% |
| 20251204 | 1,828 | 1,848 | 1,825 | 1,835 | 91,600 | 18,400 | 100% | -- | 1774 | 0 | 0 | 97% | 0% |
| 20251205 | 1,820 | 1,835 | 1,806 | 1,827 | 123,800 | 32,200 | 100% | ▼ | 7777 | 0 | 0 | 96% | 0% |
| 20251208 | 1,835 | 1,838 | 1,805 | 1,815 | 92,900 | -30,900 | 99% | ▼▼ | 2828 | 0 | 0 | 96% | 0% |
| 20251209 | 1,807 | 1,815 | 1,766 | 1,775 | 172,100 | 79,200 | 98% | ▼▼▼ | 7777 | 24 | 0 | 94% | 0% |
| 20251210 | 1,785 | 1,814 | 1,781 | 1,800 | 154,400 | -17,700 | 101% | ▲ | 8282 | 0 | 0 | 95% | 1% |
| 20251211 | 1,810 | 1,813 | 1,793 | 1,793 | 97,600 | -56,800 | 100% | ▼ | 8228 | 0 | 0 | 95% | 1% |
| 20251212 | 1,806 | 1,815 | 1,801 | 1,806 | 71,800 | -25,800 | 101% | ▲ | 2282 | 0 | 0 | 95% | 2% |
| 20251215 | 1,807 | 1,838 | 1,805 | 1,833 | 127,000 | 55,200 | 101% | ▲▲ | 1111 | 40 | 0 | 97% | 3% |
| 20251216 | 1,824 | 1,829 | 1,812 | 1,825 | 119,800 | -7,200 | 100% | ▼ | 8228 | 0 | 0 | 96% | 3% |
| 20251217 | 1,835 | 1,835 | 1,808 | 1,816 | 80,700 | -39,100 | 100% | ▼▼ | 2828 | 0 | 0 | 96% | 2% |
| 20251218 | 1,816 | 1,838 | 1,814 | 1,836 | 71,400 | -9,300 | 101% | ▲ | 2282 | 0 | 0 | 97% | 3% |
| 20251219 | 1,828 | 1,847 | 1,824 | 1,840 | 79,200 | 7,800 | 100% | ▲▲ | 1111 | 51 | 0 | 97% | 4% |
| 20251222 | 1,848 | 1,848 | 1,802 | 1,808 | 77,100 | -2,100 | 98% | ▼ | 2828 | 51 | 0 | 96% | 2% |
| 20251223 | 1,808 | 1,835 | 1,807 | 1,835 | 80,500 | 3,400 | 101% | ▲ | 7171 | 0 | 0 | 98% | 3% |
| 20251224 | 1,831 | 1,833 | 1,807 | 1,810 | 67,500 | -13,000 | 99% | ▼ | 8528 | 0 | 0 | 97% | 2% |
| 20251225 | 1,813 | 1,814 | 1,803 | 1,806 | 72,100 | 4,600 | 100% | ▼▼ | 7777 | 51 | 0 | 96% | 2% |
| 20251226 | 1,809 | 1,810 | 1,796 | 1,799 | 82,600 | 10,500 | 100% | ▼▼▼ | 7777 | 24 | 0 | 98% | 1% |
| 20251229 | 1,801 | 1,820 | 1,800 | 1,816 | 84,200 | 1,600 | 101% | ▲ | 1171 | 0 | 0 | 99% | 2% |
| 20251230 | 1,823 | 1,831 | 1,815 | 1,825 | 83,200 | -1,000 | 100% | ▲▲ | 2222 | 0 | 0 | 99% | 3% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-12-02 | 7979 | Morgan Stanley & Co. International plc | 1,289 | 0% | ▼ | -201,211 |
| 2025-12-01 | 7979 | Morgan Stanley & Co. International plc | 202,500 | 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 |
|---|---|---|---|---|---|---|
| 2025-12-19 | 58,100 | 8,200 | 19,600 | 700 | 38,500 | 7,500 |
| 2025-12-12 | 61,900 | 7,100 | 21,400 | 800 | 40,500 | 6,300 |
| 2025-12-05 | 45,400 | 4,700 | 18,300 | 900 | 27,100 | 3,800 |
| 2025-11-28 | 35,500 | 20,200 | 12,100 | 900 | 23,400 | 19,300 |
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） |