[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/17輸送用機器】 売上高:3163970 当期純利益:61220 総資産:3320950 時価:1151億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251024 | 1,829 | 1,831 | 1,802 | 1,816 | 58,900 | -127,400 | 100% | ▼ | 2228 | 0 | 13 | 99% | 8% |
| 20251031 | 1,811 | 1,811 | 1,776 | 1,789 | 62,800 | -31,200 | 99% | ▼ | 2228 | 0 | 8 | 98% | 6% |
| 20251110 | 1,803 | 1,825 | 1,796 | 1,820 | 91,700 | -65,700 | 100% | ▲ | 8282 | 0 | 3 | 99% | 8% |
| 20251030 | 1,768 | 1,800 | 1,768 | 1,800 | 94,000 | -16,700 | 102% | ▲ | 2282 | 51 | 9 | 99% | 7% |
| 20251027 | 1,817 | 1,836 | 1,817 | 1,827 | 94,400 | 35,500 | 101% | ▲ | 1171 | 0 | 12 | 100% | 8% |
| 20251028 | 1,830 | 1,830 | 1,782 | 1,784 | 95,800 | 1,400 | 98% | ▼ | 7717 | 0 | 11 | 98% | 6% |
| 20251111 | 1,837 | 1,837 | 1,803 | 1,824 | 107,700 | 16,000 | 100% | ▲▲ | 1111 | 40 | 2 | 99% | 8% |
| 20251022 | 1,780 | 1,807 | 1,779 | 1,799 | 109,200 | -24,800 | 102% | ▲ | 2222 | 0 | 15 | 98% | 7% |
| 20251029 | 1,782 | 1,784 | 1,758 | 1,771 | 110,700 | 14,900 | 99% | ▼▼ | 7777 | 0 | 10 | 97% | 5% |
| 20251106 | 1,815 | 1,852 | 1,815 | 1,839 | 114,500 | -12,800 | 101% | ▲ | 2282 | 0 | 5 | 100% | 9% |
| 20251020 | 1,750 | 1,778 | 1,740 | 1,771 | 117,400 | 4,600 | 102% | ▲ | 1111 | 0 | 11 | 96% | 5% |
| 20251114 | 1,900 | 1,928 | 1,900 | 1,904 | 121,000 | -41,400 | 100% | ▼▼ | 8888 | 0 | 0 | 98% | 10% |
| 20251104 | 1,807 | 1,850 | 1,796 | 1,842 | 125,700 | 62,900 | 103% | ▲ | 1171 | 0 | 7 | 100% | 9% |
| 20251105 | 1,838 | 1,841 | 1,774 | 1,812 | 127,300 | 1,600 | 98% | ▼ | 7717 | 0 | 6 | 98% | 7% |
| 20251021 | 1,775 | 1,788 | 1,763 | 1,770 | 134,000 | 16,600 | 100% | ▼ | 1117 | 0 | 16 | 96% | 5% |
| 20251107 | 1,821 | 1,826 | 1,792 | 1,812 | 157,400 | 42,900 | 99% | ▼ | 7717 | 0 | 4 | 98% | 7% |
| 20251113 | 1,933 | 1,940 | 1,902 | 1,905 | 162,400 | -199,100 | 98% | ▼ | 8228 | 0 | 0 | 98% | 10% |
| 20251118 | 1,936 | 1,996 | 1,934 | 1,960 | 170,700 | -23,900 | 100% | ▲▲ | 2222 | 0 | 0 | 100% | 11% |
| 20251023 | 1,799 | 1,819 | 1,793 | 1,819 | 186,300 | 77,100 | 101% | ▲▲ | 1111 | 40 | 14 | 99% | 8% |
| 20251117 | 1,922 | 1,955 | 1,906 | 1,952 | 194,600 | 73,600 | 103% | ▲ | 1111 | 0 | 0 | 100% | 10% |
| 20251119 | 1,956 | 2,008 | 1,944 | 1,969 | 231,300 | 60,600 | 100% | ▲▲▲ | 1111 | 41 | 0 | 100% | 11% |
| 20251112 | 1,859 | 1,944 | 1,851 | 1,936 | 361,500 | 253,800 | 106% | ▲▲▲ | 1111 | 41 | 4 | 100% | 13% |
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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 295,300 | 7,000 | 96,900 | 0 | 198,400 | 7,000 |
| 2025-10-31 | 289,800 | 10,900 | 96,000 | 0 | 193,800 | 10,900 |
| 2025-11-07 | 276,200 | 10,500 | 96,700 | 0 | 179,500 | 10,500 |
| 2025-11-14 | 287,900 | 8,600 | 103,900 | 0 | 184,000 | 8,600 |