[7287]日精機:【自動車用計器】二輪車用首位液晶など非自動車向け強化
Yahoo! 【スタンダード/輸送用機器】 売上高:3163970 当期純利益:61220 総資産:3320950 時価:1022億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250819 | 1,665 | 1,667 | 1,654 | 1,665 | 92,800 | -85,100 | 100% | -- | 2225 | 51 | 8 | 100% | 10% |
| 20250821 | 1,700 | 1,711 | 1,690 | 1,702 | 100,300 | -81,800 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 11% |
| 20250812 | 1,619 | 1,634 | 1,609 | 1,619 | 182,000 | -66,600 | 101% | ▲ | 2222 | 0 | 8 | 98% | 12% |
| 20250806 | 1,604 | 1,633 | 1,600 | 1,632 | 118,100 | -49,700 | 102% | ▲▲▲▲▲▲ | 2222 | 0 | 10 | 100% | 14% |
| 20250730 | 1,532 | 1,550 | 1,532 | 1,545 | 66,700 | -44,200 | 101% | ▲ | 2222 | 0 | 6 | 99% | 9% |
| 20250827 | 1,716 | 1,734 | 1,709 | 1,725 | 87,000 | -39,400 | 101% | ▲ | 2282 | 51 | 0 | 100% | 12% |
| 20250814 | 1,610 | 1,622 | 1,585 | 1,599 | 146,800 | -22,400 | 99% | ▼▼ | 8888 | 0 | 5 | 97% | 8% |
| 20250822 | 1,705 | 1,713 | 1,696 | 1,710 | 81,500 | -18,800 | 100% | ▲▲▲ | 2222 | 51 | 0 | 100% | 11% |
| 20250813 | 1,632 | 1,648 | 1,602 | 1,609 | 169,200 | -12,800 | 99% | ▼ | 2828 | 0 | 9 | 98% | 10% |
| 20250815 | 1,606 | 1,620 | 1,600 | 1,620 | 140,800 | -6,000 | 101% | ▲ | 8282 | 0 | 4 | 98% | 8% |
| 20250826 | 1,718 | 1,722 | 1,704 | 1,710 | 126,400 | 200 | 100% | ▼ | 7747 | 0 | 0 | 100% | 11% |
| 20250731 | 1,548 | 1,566 | 1,541 | 1,560 | 70,000 | 3,300 | 101% | ▲▲ | 1111 | 51 | 5 | 100% | 10% |
| 20250828 | 1,729 | 1,755 | 1,729 | 1,749 | 92,400 | 5,400 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 12% |
| 20250804 | 1,549 | 1,573 | 1,536 | 1,573 | 150,200 | 6,500 | 100% | ▲▲▲▲ | 7771 | 0 | 3 | 100% | 11% |
| 20250729 | 1,528 | 1,547 | 1,518 | 1,536 | 110,900 | 10,500 | 99% | ▼ | 7777 | 0 | 7 | 99% | 8% |
| 20250805 | 1,577 | 1,601 | 1,568 | 1,597 | 167,800 | 17,600 | 102% | ▲▲▲▲▲ | 1111 | 41 | 9 | 100% | 12% |
| 20250728 | 1,538 | 1,555 | 1,538 | 1,550 | 100,400 | 30,100 | 100% | ▲ | 1171 | 0 | 8 | 100% | 9% |
| 20250818 | 1,634 | 1,666 | 1,634 | 1,665 | 177,900 | 37,100 | 103% | ▲▲ | 1111 | 40 | 8 | 100% | 11% |
| 20250825 | 1,718 | 1,733 | 1,712 | 1,714 | 126,200 | 44,700 | 100% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 12% |
| 20250807 | 1,644 | 1,660 | 1,630 | 1,647 | 164,900 | 46,800 | 101% | ▲▲▲▲▲▲▲ | 1111 | 41 | 15 | 100% | 14% |
| 20250801 | 1,559 | 1,575 | 1,557 | 1,566 | 143,700 | 73,700 | 100% | ▲▲▲ | 1111 | 41 | 5 | 100% | 10% |
| 20250808 | 1,565 | 1,616 | 1,548 | 1,605 | 248,600 | 83,700 | 97% | ▼ | 7777 | 0 | 6 | 97% | 11% |
| 20250820 | 1,656 | 1,699 | 1,656 | 1,692 | 182,100 | 89,300 | 102% | ▲ | 1171 | 0 | 7 | 100% | 10% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 379,900 | 15,700 | 84,700 | 8,100 | 295,200 | 7,600 |
| 2025-08-08 | 392,400 | 19,100 | 91,600 | 8,000 | 300,800 | 11,100 |
| 2025-08-15 | 379,600 | 16,500 | 89,200 | 8,000 | 290,400 | 8,500 |
| 2025-08-22 | 365,900 | 16,500 | 89,300 | 8,000 | 276,600 | 8,500 |