[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:1047億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250905 | 1,785 | 1,818 | 1,784 | 1,818 | 166,700 | 59,200 | 103% | ▲▲▲ | 1111 | 41 | 0 | 100% | 14% |
| 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 | 10 | 100% | 12% |
| 20250829 | 1,760 | 1,795 | 1,756 | 1,784 | 138,100 | 45,700 | 102% | ▲▲▲ | 1111 | 41 | 0 | 100% | 14% |
| 20250828 | 1,729 | 1,755 | 1,729 | 1,749 | 92,400 | 5,400 | 101% | ▲▲ | 1111 | 40 | 7 | 100% | 12% |
| 20250911 | 1,800 | 1,805 | 1,788 | 1,791 | 100,700 | 31,000 | 100% | ▼ | 1117 | 0 | 0 | 99% | 11% |
| 20250820 | 1,656 | 1,699 | 1,656 | 1,692 | 182,100 | 89,300 | 102% | ▲ | 1171 | 0 | 7 | 100% | 10% |
| 20250821 | 1,700 | 1,711 | 1,690 | 1,702 | 100,300 | -81,800 | 101% | ▲▲ | 2222 | 0 | 12 | 100% | 11% |
| 20250822 | 1,705 | 1,713 | 1,696 | 1,710 | 81,500 | -18,800 | 100% | ▲▲▲ | 2222 | 51 | 11 | 100% | 11% |
| 20250812 | 1,619 | 1,634 | 1,609 | 1,619 | 182,000 | -66,600 | 101% | ▲ | 2222 | 0 | 8 | 98% | 12% |
| 20250819 | 1,665 | 1,667 | 1,654 | 1,665 | 92,800 | -85,100 | 100% | -- | 2225 | 51 | 8 | 100% | 10% |
| 20250827 | 1,716 | 1,734 | 1,709 | 1,725 | 87,000 | -39,400 | 101% | ▲ | 2282 | 51 | 8 | 100% | 12% |
| 20250903 | 1,746 | 1,774 | 1,746 | 1,756 | 90,200 | 0 | 101% | ▲ | 2282 | 0 | 0 | 98% | 10% |
| 20250908 | 1,819 | 1,819 | 1,784 | 1,810 | 135,300 | -31,400 | 100% | ▼ | 2528 | 0 | 0 | 100% | 13% |
| 20250813 | 1,632 | 1,648 | 1,602 | 1,609 | 169,200 | -12,800 | 99% | ▼ | 2828 | 0 | 9 | 98% | 10% |
| 20250904 | 1,760 | 1,770 | 1,744 | 1,770 | 107,500 | 17,300 | 101% | ▲▲ | 7711 | 0 | 0 | 99% | 11% |
| 20250826 | 1,718 | 1,722 | 1,704 | 1,710 | 126,400 | 200 | 100% | ▼ | 7747 | 0 | 9 | 100% | 11% |
| 20250815 | 1,606 | 1,620 | 1,600 | 1,620 | 140,800 | -6,000 | 101% | ▲ | 8282 | 0 | 4 | 98% | 8% |
| 20250909 | 1,809 | 1,813 | 1,792 | 1,793 | 98,400 | -36,900 | 99% | ▼▼ | 8288 | 0 | 0 | 99% | 12% |
| 20250901 | 1,783 | 1,783 | 1,751 | 1,756 | 134,800 | -3,300 | 98% | ▼ | 8828 | 0 | 0 | 98% | 12% |
| 20250910 | 1,797 | 1,801 | 1,784 | 1,799 | 69,700 | -28,700 | 100% | ▲ | 8882 | 0 | 0 | 99% | 13% |
| 20250902 | 1,763 | 1,764 | 1,741 | 1,746 | 90,200 | -44,600 | 99% | ▼▼ | 8888 | 0 | 0 | 98% | 9% |
| 20250814 | 1,610 | 1,622 | 1,585 | 1,599 | 146,800 | -22,400 | 99% | ▼▼ | 8888 | 0 | 5 | 97% | 8% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-15 | 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 |
| 2025-08-29 | 367,400 | 18,600 | 92,800 | 8,000 | 274,600 | 10,600 |
| 2025-09-05 | 358,000 | 16,000 | 86,400 | 8,000 | 271,600 | 8,000 |