7979--松風-【精密機器】【歯科材料・機器】業界2位人工歯・研削材で高い占有率
売上高:350800-当期純利益:36550-総資産:500930-時価:36521858----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
202503101,9781,9971,9461,978104,800-1100%100%56%▼▼102%104%109%86%104%
202503111,9501,9851,9291,983111,1005100%102%106%102%101%106%87%104%
202503122,0102,0451,9912,041101,10058103%102%91%▲▲98%100%105%89%104%
202503132,0382,0462,0002,00691,000-3598%98%90%102%104%107%88%101%
202503141,9992,0341,9982,02990,20023101%102%99%99%102%105%89%103%
202503172,0412,0452,0152,01580,500-1499%99%89%101%102%106%88%102%
202503182,0202,0512,0082,03391,20018101%101%113%101%103%104%89%103%
202503192,0332,0592,0332,04678,90013101%101%87%▲▲101%103%106%89%103%
202503212,0502,0782,0492,07892,90032102%101%118%▲▲▲99%101%104%94%105%
202503242,0842,0902,0452,057125,000-2199%99%135%97%101%104%94%104%
202503252,0882,0902,0142,030116,000-2799%97%93%▼▼102%103%106%95%103%
202503262,0432,1132,0252,094127,30064103%102%110%102%104%105%100%106%
202503272,0592,1052,0572,105197,90011101%102%155%▲▲99%101%103%100%106%
202503282,1052,1292,0622,092159,800-1399%99%81%101%97%105%99%106%
202503312,0822,1262,0542,111148,70019101%101%93%100%94%104%100%107%
202504012,0932,1392,0782,085101,900-2699%100%69%103%94%105%99%105%
202504022,0712,1632,0532,133108,70048102%103%107%100%102%107%100%108%
202504032,0332,0491,9752,025110,300-10895%100%101%98%104%110%95%102%
202504041,9891,9991,9251,957117,400-6897%98%106%▼▼101%110%114%92%100%
202504081,9111,9621,8881,92591,300-3298%101%78%▼▼▼100%108%113%90%100%
202504091,9441,9601,8851,938155,00013101%100%170%102%103%107%91%101%
202504102,0402,0952,0202,073126,500135107%102%82%▲▲100%101%106%97%108%
202504112,0552,0611,9862,06172,900-1299%100%58%100%104%105%97%107%
202504142,0892,1212,0182,094119,80033102%100%164%101%104%104%98%109%
202504152,0942,1372,0942,10548,90011101%101%41%▲▲98%102%103%99%109%
202504162,1162,1272,0512,07071,100-3598%98%145%101%105%106%97%108%
202504172,0602,0922,0582,08538,00015101%101%53%103%103%104%98%108%
202504182,1112,1722,1032,16873,90083104%103%194%▲▲100%100%101%100%113%
202504212,1602,1612,1402,15635,300-1299%100%48%100%101%101%99%112%
202504222,1592,1822,1502,16535,0009100%100%99%99%100%100%100%112%
202504232,1802,2002,1652,16779,1002100%99%226%▲▲99%101%100%100%113%
202504242,1702,1852,1442,15533,600-1299%99%42%99%99%100%99%112%
202504252,1832,1862,1552,16448,0009100%99%143%100%99%100%100%112%
202504282,1822,1852,1542,18452,20020101%100%109%▲▲100%100%100%100%113%
202504302,1742,2052,1492,18388,200-1100%100%169%99%100%100%100%113%
202505012,1832,1942,1522,17048,400-1399%99%55%▼▼100%101%101%99%113%
202505022,1642,1782,1402,16356,400-7100%100%117%▼▼▼99%97%101%99%112%
202505072,1642,1882,1462,14993,800-1499%99%166%▼▼▼▼101%96%99%98%112%
202505082,1712,1842,1442,18462,70035102%101%67%99%95%98%100%113%
202505092,2002,2212,1682,18796,9003100%99%155%▲▲101%102%104%100%113%
202505122,0772,1392,0552,094167,600-9396%101%173%99%102%103%96%102%
202505132,0942,1272,0532,08197,000-1399%99%58%▼▼99%102%102%95%101%
202505142,0872,0922,0352,06752,100-1499%99%54%▼▼▼102%106%103%95%100%
202505152,0602,1152,0562,10042,20033102%102%81%101%104%100%96%102%
202505162,1002,1352,0842,11648,10016101%101%114%▲▲100%101%97%97%102%
202505192,1302,1422,0992,12638,80010100%100%81%▲▲▲98%101%97%97%103%
202505202,1432,1452,0872,09654,700-3099%98%141%104%103%99%96%101%
202505212,0952,1852,0912,17774,40081104%104%136%101%101%96%100%105%
202505222,1322,1822,1192,14456,400-3398%101%76%99%98%94%98%104%
202505232,1772,1832,1442,15749,70013101%99%88%101%100%0%99%104%
202505262,1202,1552,1172,13155,100-2699%101%111%101%99%0%97%103%
202505272,1312,1682,1282,15724,50026101%101%44%97%95%0%99%104%
202505282,1842,1852,1132,12950,000-2899%97%204%99%97%0%97%103%
202505292,1462,1462,1142,12670,500-3100%99%141%▼▼101%100%0%97%103%
202505302,0802,1212,0772,10844,000-1899%101%62%▼▼▼99%98%0%96%102%
202506022,0872,0962,0592,06590,900-4398%99%207%▼▼▼▼99%99%0%94%100%
202506032,0692,0812,0572,05756,200-8100%99%62%▼▼▼▼▼99%0%0%94%100%
202506042,1002,1072,0692,07330,20016101%99%54%99%0%0%95%101%
202506052,0532,0552,0182,02850,800-4598%99%168%99%0%0%93%100%
202506062,0702,0702,0312,04164,00013101%99%126%%%%94%101%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2025-05-3021,40041,80040018,60021,00023,200
2025-05-2322,50041,90040018,30022,10023,600
2025-05-1622,90042,10040017,50022,50024,600
2025-05-0930,40045,30040017,50030,00027,800
2025-05-0225,70055,50050017,50025,20038,000
2025-04-2517,60053,40040017,80017,20035,600
2025-04-184,80049,90070018,6004,10031,300
2025-04-114,60049,30070014,9003,90034,400
2025-04-046,70057,00080015,7005,90041,300
2025-03-2810,30053,6006,90012,6003,40041,000
2025-03-21215,70056,600212,10013,8003,60042,800
2025-03-14129,20060,500126,40018,5002,80042,000
2025-03-0780,20061,60078,10015,0002,10046,600
2025-02-2835,70051,20031,90013,8003,80037,400
2025-02-2114,20053,7008,90014,0005,30039,700
2025-02-1413,00059,1005,30015,4007,70043,700
2025-02-079,900110,0003,80026,3006,10083,700
2025-01-316,30052,9002,10010,2004,20042,700
2025-01-245,20052,3001,4009,9003,80042,400
2025-01-177,80052,1001,3009,5006,50042,600
2025-01-107,60049,5001,00010,3006,60039,200
2024-12-278,30050,1005009,9007,80040,200
2024-12-209,00061,20040013,9008,60047,300
2024-12-138,10076,80050023,6007,60053,200
2024-12-067,20082,00050024,3006,70057,700
2024-11-296,50081,60050026,1006,00055,500
2024-11-228,40073,70060016,2007,80057,500
2024-11-1510,40073,70060018,1009,80055,600
2024-11-0810,80078,40060017,60010,20060,800
2024-11-0113,00071,40060017,30012,40054,100
2024-10-2515,40065,10060015,20014,80049,900
2024-10-1815,50070,60060019,70014,90050,900
2024-10-1117,80062,50090015,10016,90047,400
2024-10-0417,30058,70070012,90016,60045,800
2024-09-2723,50056,9001,90014,50021,60042,400
2024-09-2012,30031,6002,3008,00010,00023,600
2024-09-1311,80032,8001,3009,20010,50023,600
2024-09-0612,60033,70060011,20012,00022,500
2024-08-3014,10035,20080013,40013,30021,800
2024-08-2323,70034,7001,20013,80022,50020,900
2024-08-1614,50023,5002009,40014,30014,100
2024-08-0910,00020,7002008,9009,80011,800
2024-08-0216,90024,7002009,80016,70014,900
2024-07-2624,20031,60020012,40024,00019,200
2024-07-1925,30033,60020015,80025,10017,800
2024-07-1224,80031,40020012,90024,60018,500
2024-07-0525,30035,50020021,10025,10014,400
2024-06-2824,40045,70020025,70024,20020,000
2024-06-2120,00025,5003009,10019,70016,400
2024-06-1418,10034,30020022,50017,90011,800
2024-06-0715,90032,60030021,90015,60010,700
2024-05-3114,50039,30020026,00014,30013,300
2024-05-247,10034,70020020,7006,90014,000
2024-05-173,20028,60020021,0003,0007,600
2024-05-104,30032,50030022,4004,00010,100
2024-05-026,60046,50020021,4006,40025,100
2024-04-262,50025,70020016,4002,3009,300
2024-04-197,90024,10020016,1007,7008,000
2024-04-128,40026,20050017,7007,9008,500
2024-04-0511,80026,7003,70017,7008,1009,000
2024-03-2914,20025,1005,20016,8009,0008,300
2024-03-22130,00038,000122,70018,6007,30019,400
2024-03-1579,60039,80073,10018,8006,50021,000
2024-03-0854,00039,50047,00018,1007,00021,400
2024-03-0129,00040,60022,10017,9006,90022,700
2024-02-2211,40042,8004,30018,4007,10024,400
2024-02-169,50039,2003,10017,9006,40021,300
2024-02-098,80050,5001,70018,2007,10032,300
2024-02-0210,80046,4001,30018,9009,50027,500
2024-01-2610,00040,5001,80017,5008,20023,000
2024-01-199,40036,3001,00018,1008,40018,200
2024-01-1210,20033,70080017,4009,40016,300

機関空売り情報

TDnet更新情報

報告日strtime銘柄タイトル
2025060616:00松風 支配株主等に関する事項について
2025052116:00松風 剰余金の配当に関するお知らせ
2025052116:00松風 定款の一部変更に関するお知らせ
2025041016:00松風 内部統制システム構築の基本方針の一部改定に関するお知らせ
2025041016:00松風 当社株券等の大規模買付行為への対応方針(買収防衛策)の非継続(廃止)について
2025020515:30松風 2025年3月期第3四半期決算短信〔日本基準〕(連結)
2025020515:30松風 2025年3月期第3四半期 決算発表参考資料
2025020515:30松風 執行役員及び部長職人事に関するお知らせ
2024111813:30松風 株主優待制度の一部変更に関するお知らせ
2024110615:30松風 2025年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
2024110615:30松風 2025年3月期第2四半期 決算発表参考資料
2024080215:30松風 2025年3月期第1四半期決算短信〔日本基準〕(連結)
2024080215:30松風 2025年3月期第1四半期 決算発表参考資料
2024080215:30松風 業績予想の修正に関するお知らせ
2024071615:30松風 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ
2024062516:00松風 当社株券等の大規模買付行為への対応方針(買収防衛策)に基づく企業価値検討委員会委員の一部変更に関するお知らせ
2024062516:00松風 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
2024062516:00松風 支配株主等に関する事項について
2024051716:00松風 剰余金の配当に関するお知らせ
2024050915:30松風 2024年3月期決算短信〔日本基準〕(連結)
2024050915:30松風 2024年3月期 決算発表参考資料
2024050915:30松風 役員等人事に関するお知らせ
2024050115:30松風 業績予想及び配当予想の修正に関するお知らせ
2024050115:30松風 株式分割及び株式分割に伴う定款の一部変更に関するお知らせ
2024050115:30松風 松風グループ 第五次中期経営計画について
2024030716:00松風 子会社の設立に関するお知らせ
2024020215:30松風 2024年3月期第3四半期決算短信〔日本基準〕(連結)
2024020215:30松風 2024年3月期第3四半期 決算発表参考資料
2024020215:30松風 配当予想の修正に関するお知らせ
2024020215:30松風 執行役員及び部長職人事に関するお知らせ
2024011716:00松風 TCFD提言に基づく情報開示に関するお知らせ

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100VNGH3602025-04-22 12:03株式会社松風ニューバーガー・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)
S100VMMA3502025-04-16 12:15株式会社松風ニューバーガー・バーマン株式会社大量保有報告書(特例対象株券等)

企業サイト更新情報