[6471]日精工:【ベアリング】海外展開で先行産業機械向け補修品を強化
Yahoo! 【プライム/15機械】 売上高:7966670 当期純利益:106470 総資産:12195400 時価:6215億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260202 | 1,075 | 1,084 | 1,049 | 1,055 | 3,563,600 | 1,213,100 | 98% | ▼ | 1717 | 0 | 3 | 93% | 6% |
| 20260203 | 1,071 | 1,108 | 1,059 | 1,108 | 4,727,500 | 1,163,900 | 105% | ▲ | 1171 | 0 | 2 | 98% | 9% |
| 20260204 | 1,160 | 1,220 | 1,145 | 1,210 | 8,078,700 | 3,351,200 | 109% | ▲▲ | 1111 | 40 | 4 | 100% | 17% |
| 20260205 | 1,203 | 1,211 | 1,181 | 1,200 | 4,442,600 | -3,636,100 | 99% | ▼ | 8228 | 0 | 4 | 99% | 16% |
| 20260206 | 1,187 | 1,215 | 1,186 | 1,210 | 4,195,500 | -247,100 | 101% | ▲ | 2282 | 0 | 2 | 100% | 16% |
| 20260209 | 1,267 | 1,293 | 1,254 | 1,258 | 4,703,600 | 508,100 | 104% | ▲▲ | 1111 | 40 | 10 | 100% | 19% |
| 20260210 | 1,263 | 1,285 | 1,260 | 1,273 | 2,898,900 | -1,804,700 | 101% | ▲▲▲ | 8282 | 0 | 9 | 100% | 21% |
| 20260212 | 1,290 | 1,307 | 1,286 | 1,297 | 3,192,100 | 293,200 | 102% | ▲▲▲▲ | 1111 | 41 | 9 | 100% | 23% |
| 20260213 | 1,295 | 1,309 | 1,281 | 1,293 | 6,122,000 | 2,929,900 | 100% | ▼ | 1717 | 0 | 10 | 100% | 23% |
| 20260216 | 1,310 | 1,315 | 1,298 | 1,309 | 3,734,900 | -2,387,100 | 101% | ▲ | 2222 | 0 | 9 | 100% | 24% |
| 20260217 | 1,315 | 1,315 | 1,288 | 1,300 | 1,167,000 | -2,567,900 | 99% | ▼ | 5828 | 0 | 8 | 99% | 23% |
| 20260218 | 1,295 | 1,300 | 1,277 | 1,284 | 3,892,700 | 2,725,700 | 99% | ▼▼ | 7777 | 0 | 7 | 98% | 22% |
| 20260219 | 1,288 | 1,330 | 1,287 | 1,324 | 4,470,700 | 578,000 | 103% | ▲ | 1171 | 0 | 4 | 100% | 26% |
| 20260220 | 1,307 | 1,323 | 1,301 | 1,323 | 3,010,600 | -1,460,100 | 100% | ▼ | 8228 | 0 | 5 | 100% | 25% |
| 20260224 | 1,331 | 1,358 | 1,316 | 1,347 | 3,296,000 | 285,400 | 102% | ▲ | 1111 | 0 | 4 | 100% | 28% |
| 20260225 | 1,346 | 1,362 | 1,329 | 1,358 | 3,770,100 | 474,100 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 29% |
| 20260226 | 1,370 | 1,376 | 1,353 | 1,357 | 2,876,100 | -894,000 | 100% | ▼ | 2228 | 0 | 0 | 100% | 29% |
| 20260227 | 1,350 | 1,409 | 1,349 | 1,409 | 2,893,500 | 17,400 | 104% | ▲ | 1771 | 51 | 0 | 100% | 34% |
| 20260302 | 1,390 | 1,414 | 1,363 | 1,407 | 3,028,600 | 135,100 | 100% | ▼ | 1117 | 0 | 0 | 100% | 33% |
| 20260303 | 1,408 | 1,415 | 1,346 | 1,356 | 2,984,200 | -44,400 | 96% | ▼▼ | 2828 | 0 | 0 | 96% | 29% |
| 20260304 | 1,275 | 1,308 | 1,221 | 1,243 | 4,320,700 | 1,336,500 | 92% | ▼▼▼ | 7777 | 24 | 0 | 88% | 12% |
TDNET
機関空売り
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 |
|---|---|---|---|---|---|---|
| 2026-02-27 | 1,484,300 | 293,300 | 455,900 | 129,900 | 1,028,400 | 163,400 |
| 2026-02-20 | 1,400,900 | 247,700 | 455,500 | 130,500 | 945,400 | 117,200 |
| 2026-02-13 | 1,486,800 | 250,600 | 463,800 | 136,700 | 1,023,000 | 113,900 |
| 2026-02-06 | 1,434,200 | 298,200 | 404,100 | 160,200 | 1,030,100 | 138,000 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-09-19 10:40 | S100WP81 | 三井住友トラスト・アセットマネジメント株式会社 | 変更報告書（特例対象株券等） |
| 2025-01-10 11:09 | S100V1ZV | 野村アセットマネジメント株式会社 | 大量保有報告書（特例対象株券等） |
| 2024-04-30 14:12 | S100TBKS | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書（特例対象株券等） |
| 2024-03-18 16:00 | S100T1WZ | 株式会社三菱ＵＦＪフィナンシャル・グループ | 大量保有報告書（特例対象株券等） |