[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:666億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251029 | 1,890 | 1,897 | 1,852 | 1,863 | 155,400 | 30,300 | 98% | ▼▼ | 7777 | 0 | 0 | 94% | 0% |
| 20251022 | 1,921 | 1,944 | 1,908 | 1,944 | 149,200 | 41,400 | 102% | ▲ | 1771 | 0 | 0 | 96% | 3% |
| 20251028 | 1,949 | 1,955 | 1,893 | 1,899 | 125,100 | 29,800 | 97% | ▼ | 7717 | 0 | 0 | 96% | 0% |
| 20251021 | 1,933 | 1,938 | 1,911 | 1,911 | 107,800 | 10,900 | 99% | ▼ | 7777 | 0 | 0 | 95% | 1% |
| 20251014 | 1,899 | 1,914 | 1,873 | 1,896 | 106,900 | 35,800 | 99% | ▼▼ | 7777 | 0 | 0 | 94% | 0% |
| 20251006 | 1,964 | 1,981 | 1,948 | 1,981 | 105,900 | 58,700 | 103% | ▲▲ | 1111 | 40 | 0 | 98% | 4% |
| 20251001 | 1,942 | 1,942 | 1,897 | 1,911 | 97,400 | 18,400 | 98% | ▼▼▼ | 7777 | 24 | 0 | 95% | 0% |
| 20251020 | 1,935 | 1,944 | 1,924 | 1,936 | 96,900 | 39,400 | 101% | ▲ | 1111 | 0 | 0 | 96% | 2% |
| 20251027 | 1,943 | 1,979 | 1,943 | 1,962 | 95,300 | 15,600 | 101% | ▲▲ | 1171 | 0 | 0 | 99% | 3% |
| 20251023 | 1,925 | 1,943 | 1,913 | 1,924 | 80,700 | -68,500 | 99% | ▼ | 8228 | 0 | 0 | 95% | 1% |
| 20251008 | 1,957 | 1,969 | 1,921 | 1,927 | 80,200 | 12,100 | 98% | ▼▼ | 7777 | 0 | 0 | 96% | 1% |
| 20251024 | 1,964 | 1,970 | 1,931 | 1,938 | 79,700 | -1,000 | 101% | ▲ | 2222 | 0 | 0 | 96% | 2% |
| 20250930 | 1,980 | 1,992 | 1,935 | 1,942 | 79,000 | 13,100 | 98% | ▼▼ | 7777 | 0 | 0 | 96% | 1% |
| 20251010 | 1,923 | 1,946 | 1,914 | 1,914 | 71,100 | 6,100 | 99% | ▼ | 1777 | 51 | 0 | 95% | 0% |
| 20251002 | 1,914 | 1,927 | 1,893 | 1,909 | 68,800 | -28,600 | 100% | ▼▼▼▼ | 8888 | 24 | 0 | 95% | 0% |
| 20251007 | 1,971 | 1,981 | 1,957 | 1,958 | 68,100 | -37,800 | 99% | ▼ | 5228 | 51 | 0 | 97% | 3% |
| 20250929 | 2,017 | 2,018 | 1,984 | 1,984 | 65,900 | -45,400 | 98% | ▼ | 8828 | 0 | 0 | 98% | 3% |
| 20251009 | 1,927 | 1,944 | 1,918 | 1,942 | 65,000 | -15,200 | 101% | ▲ | 8882 | 0 | 0 | 96% | 2% |
| 20251015 | 1,896 | 1,921 | 1,896 | 1,921 | 64,200 | -42,700 | 101% | ▲ | 2282 | 0 | 0 | 95% | 1% |
| 20251017 | 1,914 | 1,918 | 1,896 | 1,908 | 57,500 | 2,800 | 100% | ▼▼ | 7777 | 0 | 0 | 95% | 1% |
| 20251016 | 1,921 | 1,932 | 1,906 | 1,912 | 54,700 | -9,500 | 100% | ▼ | 2228 | 0 | 0 | 95% | 1% |
| 20251003 | 1,915 | 1,930 | 1,911 | 1,924 | 47,200 | -21,600 | 101% | ▲ | 2222 | 0 | 0 | 95% | 1% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-10-17 | 7979 | Morgan Stanley & Co. International plc | 1,489 | 0% | ▼ | -202,531 |
| 2025-10-16 | 7979 | Morgan Stanley & Co. International plc | 204,020 | 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 |
|---|---|---|---|---|---|---|
| 2025-10-03 | 27,900 | 2,400 | 9,300 | 600 | 18,600 | 1,800 |
| 2025-10-10 | 26,700 | 2,800 | 9,100 | 1,100 | 17,600 | 1,700 |
| 2025-10-17 | 25,700 | 2,900 | 9,400 | 900 | 16,300 | 2,000 |
| 2025-10-24 | 31,200 | 5,400 | 9,900 | 800 | 21,300 | 4,600 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 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） |
| 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） |
| 2025-07-01 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） |