[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:1052億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251027 | 1,817 | 1,836 | 1,817 | 1,827 | 94,400 | 35,500 | 101% | ▲ | 1171 | 0 | 0 | 100% | 8% |
| 20251023 | 1,799 | 1,819 | 1,793 | 1,819 | 186,300 | 77,100 | 101% | ▲▲ | 1111 | 40 | 0 | 99% | 8% |
| 20251024 | 1,829 | 1,831 | 1,802 | 1,816 | 58,900 | -127,400 | 100% | ▼ | 2228 | 0 | 0 | 99% | 8% |
| 20250929 | 1,806 | 1,820 | 1,791 | 1,810 | 103,600 | -35,200 | 99% | ▼ | 8888 | 0 | 0 | 99% | 4% |
| 20251030 | 1,768 | 1,800 | 1,768 | 1,800 | 94,000 | -16,700 | 102% | ▲ | 2282 | 51 | 0 | 99% | 7% |
| 20251022 | 1,780 | 1,807 | 1,779 | 1,799 | 109,200 | -24,800 | 102% | ▲ | 2222 | 0 | 0 | 98% | 7% |
| 20251028 | 1,830 | 1,830 | 1,782 | 1,784 | 95,800 | 1,400 | 98% | ▼ | 7717 | 0 | 0 | 98% | 6% |
| 20250930 | 1,809 | 1,810 | 1,768 | 1,776 | 89,400 | -14,200 | 98% | ▼▼ | 8828 | 0 | 0 | 97% | 2% |
| 20251020 | 1,750 | 1,778 | 1,740 | 1,771 | 117,400 | 4,600 | 102% | ▲ | 1111 | 0 | 0 | 96% | 5% |
| 20251029 | 1,782 | 1,784 | 1,758 | 1,771 | 110,700 | 14,900 | 99% | ▼▼ | 7777 | 0 | 0 | 97% | 5% |
| 20251021 | 1,775 | 1,788 | 1,763 | 1,770 | 134,000 | 16,600 | 100% | ▼ | 1117 | 0 | 0 | 96% | 5% |
| 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 | 12 | 96% | 3% |
| 20251016 | 1,720 | 1,754 | 1,720 | 1,754 | 102,700 | 26,000 | 102% | ▲▲ | 1111 | 40 | 6 | 96% | 4% |
| 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 | 14 | 94% | 1% |
| 20251017 | 1,731 | 1,742 | 1,728 | 1,730 | 112,800 | 10,100 | 99% | ▼ | 7117 | 0 | 5 | 94% | 3% |
| 20251015 | 1,685 | 1,726 | 1,685 | 1,719 | 76,700 | -59,000 | 102% | ▲ | 2222 | 0 | 4 | 94% | 2% |
| 20251002 | 1,702 | 1,734 | 1,695 | 1,718 | 89,300 | -44,500 | 101% | ▲ | 8882 | 51 | 14 | 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% |
| 20251014 | 1,672 | 1,710 | 1,671 | 1,686 | 135,700 | 14,600 | 98% | ▼▼ | 7777 | 0 | 5 | 92% | 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 |
|---|---|---|---|---|---|---|
| 2025-10-03 | 330,500 | 13,300 | 71,500 | 2,500 | 259,000 | 10,800 |
| 2025-10-10 | 329,000 | 10,700 | 72,300 | 0 | 256,700 | 10,700 |
| 2025-10-17 | 319,600 | 11,400 | 70,500 | 0 | 249,100 | 11,400 |
| 2025-10-24 | 295,300 | 7,000 | 96,900 | 0 | 198,400 | 7,000 |