[7771]日本精密:【時計バンド】ベトナムに生産拠点他の外装品も開拓
Yahoo! 【スタンダード/18精密機器】 売上高:71580 当期純利益:-200 総資産:56390 時価:78億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260518 | 381 | 381 | 349 | 355 | 955,100 | -1,157,000 | 87% | ▼ | 8888 | 0 | 0 | 84% | 0% |
| 20260508 | 414 | 414 | 402 | 403 | 292,700 | -496,700 | 97% | ▼ | 8828 | 0 | 0 | 96% | 11% |
| 20260519 | 363 | 389 | 363 | 383 | 496,300 | -458,800 | 108% | ▲ | 2282 | 0 | 1 | 91% | 8% |
| 20260526 | 368 | 374 | 364 | 364 | 131,300 | -353,900 | 99% | ▼ | 8888 | 0 | 0 | 88% | 6% |
| 20260513 | 395 | 398 | 392 | 392 | 187,200 | -214,400 | 99% | ▼▼ | 8288 | 0 | 0 | 93% | 4% |
| 20260428 | 402 | 411 | 397 | 404 | 335,400 | -173,300 | 101% | ▲▲ | 2222 | 51 | 0 | 96% | 11% |
| 20260520 | 388 | 388 | 356 | 360 | 331,900 | -164,400 | 94% | ▼ | 8828 | 0 | 0 | 86% | 1% |
| 20260501 | 408 | 412 | 395 | 397 | 314,500 | -130,900 | 98% | ▼ | 8828 | 0 | 0 | 94% | 9% |
| 20260522 | 349 | 372 | 349 | 361 | 317,800 | -41,900 | 105% | ▲ | 2282 | 0 | 2 | 87% | 5% |
| 20260514 | 395 | 396 | 390 | 392 | 184,800 | -2,400 | 100% | -- | 8855 | 0 | 0 | 93% | 4% |
| 20260521 | 366 | 366 | 345 | 345 | 359,700 | 27,800 | 96% | ▼▼ | 7777 | 0 | 0 | 82% | 0% |
| 20260512 | 407 | 408 | 391 | 395 | 401,600 | 43,000 | 98% | ▼ | 7777 | 0 | 0 | 94% | 4% |
| 20260527 | 368 | 368 | 349 | 353 | 189,400 | 58,100 | 97% | ▼▼ | 7747 | 0 | 0 | 85% | 2% |
| 20260511 | 420 | 423 | 403 | 405 | 358,600 | 65,900 | 100% | ▲ | 1111 | 0 | 0 | 96% | 7% |
| 20260430 | 404 | 418 | 401 | 405 | 445,400 | 110,000 | 100% | ▲▲▲ | 1111 | 40 | 0 | 96% | 12% |
| 20260525 | 380 | 395 | 365 | 368 | 485,200 | 167,400 | 102% | ▲▲ | 1111 | 40 | 0 | 89% | 7% |
| 20260427 | 396 | 410 | 394 | 400 | 508,700 | 235,300 | 103% | ▲ | 1171 | 0 | 0 | 95% | 10% |
| 20260507 | 413 | 433 | 410 | 414 | 789,400 | 474,900 | 104% | ▲ | 1111 | 0 | 0 | 98% | 14% |
| 20260515 | 424 | 455 | 406 | 410 | 2,112,100 | 1,927,300 | 105% | ▲ | 1111 | 0 | 0 | 97% | 8% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-04-28 | 7771 | Barclays Capital Securities Ltd | 191,300 | 1% | ▼ | -7,800 |
| 2026-04-28 | 7771 | GOLDMAN SACHS INTERNATIONAL | 120,400 | 0% | ▼ | -18,100 |
| 2026-05-07 | 7771 | Barclays Capital Securities Ltd | 74,000 | 0% | ▼ | -117,300 |
| 2026-05-12 | 7771 | Barclays Capital Securities Ltd | 166,300 | 1% | ▲ | |
| 2026-05-14 | 7771 | Barclays Capital Securities Ltd | 197,100 | 1% | ▲ | 30,800 |
| 2026-05-15 | 7771 | Barclays Capital Securities Ltd | 74,300 | 0% | ▼ | -122,800 |
| 2026-05-18 | 7771 | Barclays Capital Securities Ltd | 259,200 | 1% | ▲ | 184,900 |
| 2026-05-19 | 7771 | Barclays Capital Securities Ltd | 266,200 | 1% | ▲ | 7,000 |
| 2026-05-20 | 7771 | Barclays Capital Securities Ltd | 325,000 | 1% | ▲ | 58,800 |
| 2026-05-20 | 7771 | Citigroup Global Markets Limited | 131,000 | 1% | ▲ | |
| 2026-05-21 | 7771 | Barclays Capital Securities Ltd | 427,400 | 2% | ▲ | 102,400 |
| 2026-05-22 | 7771 | Barclays Capital Securities Ltd | 353,700 | 1% | ▼ | -73,700 |
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 |
|---|---|---|---|---|---|---|
| 2026-05-01 | 871,300 | 0 | 239,800 | 0 | 631,500 | 0 |
| 2026-05-15 | 880,800 | 31,900 | 232,900 | 31,900 | 647,900 | 0 |
| 2026-05-22 | 842,400 | 0 | 285,700 | 0 | 556,700 | 0 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2026-03-13 16:52 | S100XQVX | ＫＷＯＮ ＫＹＯＵＮＧＨＯＯＮ | 大量保有報告書 |
| 2026-03-16 11:57 | S100XR3B | ＫＷＯＮ ＫＹＯＵＮＧＨＯＯＮ | 訂正報告書（大量保有報告書・変更報告書） |