[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:1270億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251121 | 1,950 | 2,000 | 1,944 | 2,000 | 155,000 | -39,500 | 101% | ▲▲▲▲▲ | 8882 | 0 | 4 | 100% | 13% |
| 20251205 | 2,078 | 2,094 | 2,043 | 2,051 | 230,200 | 146,700 | 98% | ▼ | 7777 | 0 | 0 | 97% | 13% |
| 20251208 | 2,083 | 2,110 | 2,061 | 2,105 | 121,500 | -108,700 | 103% | ▲ | 2222 | 0 | 0 | 100% | 16% |
| 20251202 | 2,081 | 2,137 | 2,073 | 2,109 | 105,400 | -53,100 | 102% | ▲ | 8282 | 0 | 0 | 100% | 16% |
| 20251201 | 2,130 | 2,142 | 2,062 | 2,076 | 158,500 | 42,300 | 99% | ▼▼ | 1717 | 0 | 0 | 99% | 16% |
| 20251209 | 2,101 | 2,140 | 2,085 | 2,140 | 106,800 | -14,700 | 102% | ▲▲ | 2222 | 0 | 0 | 100% | 17% |
| 20251210 | 2,170 | 2,170 | 2,122 | 2,140 | 182,400 | 75,600 | 100% | -- | 1114 | 0 | 0 | 100% | 12% |
| 20251125 | 2,010 | 2,033 | 2,010 | 2,027 | 114,200 | -40,800 | 101% | ▲▲▲▲▲▲ | 2222 | 0 | 11 | 100% | 14% |
| 20251120 | 2,003 | 2,004 | 1,972 | 1,980 | 194,500 | -36,800 | 101% | ▲▲▲▲ | 8222 | 0 | 5 | 100% | 12% |
| 20251211 | 2,160 | 2,177 | 2,119 | 2,126 | 114,100 | -68,300 | 99% | ▼ | 2888 | 0 | 0 | 99% | 12% |
| 20251118 | 1,936 | 1,996 | 1,934 | 1,960 | 170,700 | -23,900 | 100% | ▲▲ | 2222 | 0 | 6 | 100% | 11% |
| 20251117 | 1,922 | 1,955 | 1,906 | 1,952 | 194,600 | 73,600 | 103% | ▲ | 1111 | 0 | 6 | 100% | 10% |
| 20251114 | 1,900 | 1,928 | 1,900 | 1,904 | 121,000 | -41,400 | 100% | ▼▼ | 8888 | 0 | 6 | 98% | 10% |
| 20251113 | 1,933 | 1,940 | 1,902 | 1,905 | 162,400 | -199,100 | 98% | ▼ | 8228 | 0 | 9 | 98% | 10% |
| 20251212 | 2,141 | 2,173 | 2,130 | 2,173 | 118,200 | 4,100 | 102% | ▲ | 7171 | 0 | 0 | 100% | 14% |
| 20251111 | 1,837 | 1,837 | 1,803 | 1,824 | 107,700 | 16,000 | 100% | ▲▲ | 1111 | 40 | 2 | 99% | 8% |
| 20251127 | 2,080 | 2,131 | 2,060 | 2,105 | 204,800 | 89,800 | 103% | ▲▲▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 19% |
| 20251119 | 1,956 | 2,008 | 1,944 | 1,969 | 231,300 | 60,600 | 100% | ▲▲▲ | 1111 | 41 | 6 | 100% | 11% |
| 20251112 | 1,859 | 1,944 | 1,851 | 1,936 | 361,500 | 253,800 | 106% | ▲▲▲ | 1111 | 41 | 4 | 100% | 13% |
| 20251204 | 2,081 | 2,110 | 2,078 | 2,100 | 83,500 | -39,100 | 101% | ▲ | 8882 | 51 | 0 | 100% | 16% |
| 20251203 | 2,121 | 2,135 | 2,082 | 2,085 | 122,600 | 17,200 | 99% | ▼ | 7117 | 51 | 0 | 99% | 15% |
| 20251128 | 2,114 | 2,119 | 2,080 | 2,091 | 116,200 | -88,600 | 99% | ▼ | 8228 | 51 | 0 | 99% | 17% |
| 20251126 | 2,027 | 2,043 | 2,012 | 2,039 | 115,000 | 800 | 101% | ▲▲▲▲▲▲▲ | 1111 | 51 | 10 | 100% | 15% |
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 |
|---|---|---|---|---|---|---|
| 2025-11-14 | 287,900 | 8,600 | 103,900 | 0 | 184,000 | 8,600 |
| 2025-11-21 | 328,300 | 13,500 | 117,700 | 0 | 210,600 | 13,500 |
| 2025-11-28 | 340,000 | 13,000 | 113,800 | 0 | 226,200 | 13,000 |
| 2025-12-05 | 325,500 | 16,600 | 114,100 | 0 | 211,400 | 16,600 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-06-20 15:58 | S100W04W | 本田技研工業株式会社 | 大量保有報告書 |
| 2025-11-27 15:37 | S100WM28 | 本田技研工業株式会社 | 訂正報告書（大量保有報告書・変更報告書） |