[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:635億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251110 | 1,861 | 1,861 | 1,845 | 1,849 | 78,300 | -73,500 | 100% | -- | 2225 | 0 | 0 | 94% | 0% |
| 20251111 | 1,849 | 1,851 | 1,818 | 1,831 | 73,200 | -5,100 | 99% | ▼ | 8888 | 0 | 0 | 93% | 0% |
| 20251112 | 1,831 | 1,869 | 1,831 | 1,859 | 95,300 | 22,100 | 102% | ▲ | 1171 | 51 | 0 | 95% | 2% |
| 20251113 | 1,870 | 1,870 | 1,854 | 1,856 | 36,200 | -59,100 | 100% | ▼ | 2228 | 0 | 0 | 95% | 1% |
| 20251114 | 1,850 | 1,868 | 1,841 | 1,855 | 53,900 | 17,700 | 100% | ▼▼ | 7777 | 51 | 0 | 95% | 1% |
| 20251117 | 1,853 | 1,860 | 1,845 | 1,854 | 50,100 | -3,800 | 100% | ▼▼▼ | 8228 | 0 | 0 | 94% | 1% |
| 20251118 | 1,856 | 1,869 | 1,842 | 1,848 | 82,100 | 32,000 | 100% | ▼▼▼▼ | 1717 | 24 | 0 | 94% | 1% |
| 20251119 | 1,839 | 1,848 | 1,827 | 1,842 | 65,400 | -16,700 | 100% | ▼▼▼▼▼ | 8888 | 24 | 0 | 94% | 1% |
| 20251120 | 1,851 | 1,860 | 1,827 | 1,845 | 100,800 | 35,400 | 100% | ▲ | 1411 | 0 | 0 | 94% | 1% |
| 20251121 | 1,850 | 1,895 | 1,850 | 1,895 | 91,400 | -9,400 | 103% | ▲▲ | 2282 | 0 | 0 | 97% | 3% |
| 20251125 | 1,901 | 1,903 | 1,843 | 1,848 | 84,000 | -7,400 | 98% | ▼ | 2828 | 0 | 0 | 94% | 1% |
| 20251126 | 1,842 | 1,883 | 1,841 | 1,879 | 108,100 | 24,100 | 102% | ▲ | 7771 | 0 | 0 | 99% | 3% |
| 20251127 | 1,890 | 1,890 | 1,868 | 1,872 | 37,600 | -70,500 | 100% | ▼ | 2228 | 0 | 0 | 99% | 2% |
| 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% |
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 |
|---|---|---|---|---|---|---|
| 2025-11-28 | 35,500 | 20,200 | 12,100 | 900 | 23,400 | 19,300 |
| 2025-11-21 | 37,300 | 22,500 | 12,300 | 700 | 25,000 | 21,800 |
| 2025-11-14 | 36,400 | 16,600 | 12,000 | 900 | 24,400 | 15,700 |
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） |