[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:1001億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250926 | 1,814 | 1,836 | 1,805 | 1,836 | 138,800 | -4,400 | 101% | ▲ | 8882 | 0 | 0 | 100% | 5% |
| 20250924 | 1,824 | 1,851 | 1,805 | 1,835 | 159,200 | 41,000 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 7% |
| 20250925 | 1,840 | 1,851 | 1,806 | 1,820 | 143,200 | -16,000 | 99% | ▼ | 5228 | 0 | 0 | 99% | 6% |
| 20250922 | 1,800 | 1,829 | 1,796 | 1,819 | 118,200 | -114,800 | 102% | ▲▲ | 2222 | 0 | 0 | 100% | 6% |
| 20250929 | 1,806 | 1,820 | 1,791 | 1,810 | 103,600 | -35,200 | 99% | ▼ | 8888 | 0 | 0 | 99% | 4% |
| 20250910 | 1,797 | 1,801 | 1,784 | 1,799 | 69,700 | -28,700 | 100% | ▲ | 8882 | 0 | 0 | 99% | 13% |
| 20250912 | 1,798 | 1,804 | 1,787 | 1,795 | 56,500 | -44,200 | 100% | ▲ | 8882 | 0 | 0 | 99% | 8% |
| 20250916 | 1,795 | 1,800 | 1,784 | 1,794 | 65,700 | 9,200 | 100% | ▼ | 7777 | 51 | 0 | 99% | 8% |
| 20250909 | 1,809 | 1,813 | 1,792 | 1,793 | 98,400 | -36,900 | 99% | ▼▼ | 8288 | 0 | 0 | 99% | 12% |
| 20250911 | 1,800 | 1,805 | 1,788 | 1,791 | 100,700 | 31,000 | 100% | ▼ | 1117 | 0 | 0 | 99% | 11% |
| 20250919 | 1,780 | 1,810 | 1,777 | 1,783 | 233,000 | 121,000 | 100% | ▲ | 1171 | 0 | 0 | 98% | 4% |
| 20250917 | 1,798 | 1,799 | 1,777 | 1,780 | 106,400 | 40,700 | 99% | ▼▼ | 7717 | 0 | 0 | 98% | 5% |
| 20250930 | 1,809 | 1,810 | 1,768 | 1,776 | 89,400 | -14,200 | 98% | ▼▼ | 8828 | 0 | 0 | 97% | 2% |
| 20250918 | 1,795 | 1,802 | 1,775 | 1,775 | 112,000 | 5,600 | 100% | ▼▼▼ | 1777 | 24 | 0 | 98% | 4% |
| 20251007 | 1,746 | 1,773 | 1,740 | 1,769 | 83,000 | -34,800 | 102% | ▲▲▲▲ | 2282 | 51 | 0 | 96% | 4% |
| 20251009 | 1,734 | 1,762 | 1,724 | 1,762 | 81,600 | 8,300 | 101% | ▲ | 7771 | 0 | 0 | 96% | 3% |
| 20251008 | 1,768 | 1,780 | 1,743 | 1,749 | 73,300 | -9,700 | 99% | ▼ | 2228 | 51 | 0 | 95% | 2% |
| 20251006 | 1,770 | 1,770 | 1,730 | 1,735 | 117,800 | 59,800 | 100% | ▲▲▲ | 1111 | 40 | 0 | 94% | 2% |
| 20251003 | 1,719 | 1,736 | 1,718 | 1,733 | 58,000 | -31,300 | 101% | ▲▲ | 2222 | 51 | 0 | 94% | 1% |
| 20251002 | 1,702 | 1,734 | 1,695 | 1,718 | 89,300 | -44,500 | 101% | ▲ | 8882 | 51 | 0 | 94% | 1% |
| 20251010 | 1,759 | 1,762 | 1,703 | 1,712 | 121,100 | 39,500 | 97% | ▼ | 4717 | 0 | 0 | 93% | 0% |
| 20251001 | 1,760 | 1,760 | 1,702 | 1,708 | 133,800 | 44,400 | 96% | ▼▼▼ | 7777 | 24 | 0 | 93% | 0% |
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 |
|---|---|---|---|---|---|---|
| 2025-09-12 | 360,500 | 14,500 | 69,000 | 6,000 | 291,500 | 8,500 |
| 2025-09-19 | 354,100 | 15,300 | 64,400 | 6,000 | 289,700 | 9,300 |
| 2025-09-26 | 323,700 | 40,600 | 63,100 | 6,000 | 260,600 | 34,600 |
| 2025-10-03 | 330,500 | 13,300 | 71,500 | 2,500 | 259,000 | 10,800 |