[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/精密機器】 売上高:71580 当期純利益:-200 総資産:56390 時価:21億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250908 | 104 | 104 | 102 | 102 | 208,300 | 93,500 | 100% | -- | 1114 | 0 | 0 | 89% | 12% |
| 20250815 | 94 | 103 | 94 | 100 | 4,030,600 | 3,695,200 | 110% | ▲ | 1141 | 10 | 1 | 100% | 16% |
| 20250902 | 102 | 107 | 102 | 105 | 616,000 | 312,700 | 104% | ▲ | 1171 | 10 | 0 | 91% | 19% |
| 20250826 | 104 | 114 | 100 | 107 | 2,192,600 | 926,400 | 103% | ▲ | 1411 | 0 | 0 | 93% | 24% |
| 20250820 | 106 | 116 | 99 | 115 | 4,752,800 | 2,288,700 | 112% | ▲ | 1771 | 0 | 1 | 100% | 34% |
| 20250818 | 100 | 114 | 98 | 110 | 3,844,700 | -185,900 | 110% | ▲▲ | 2222 | 0 | 1 | 100% | 28% |
| 20250821 | 114 | 120 | 109 | 111 | 3,235,100 | -1,517,700 | 97% | ▼ | 2228 | 0 | 0 | 97% | 29% |
| 20250829 | 102 | 105 | 101 | 103 | 290,100 | -32,400 | 101% | ▲ | 2252 | 0 | 0 | 90% | 20% |
| 20250909 | 103 | 104 | 100 | 100 | 344,800 | 136,500 | 98% | ▼ | 4777 | 0 | 0 | 87% | 10% |
| 20250911 | 97 | 101 | 97 | 100 | 274,500 | -476,200 | 103% | ▲ | 5282 | 0 | 0 | 87% | 3% |
| 20250905 | 101 | 103 | 101 | 102 | 114,800 | -19,500 | 100% | -- | 5585 | 0 | 0 | 89% | 15% |
| 20250912 | 100 | 101 | 96 | 97 | 232,600 | -41,900 | 97% | ▼ | 5828 | 0 | 0 | 84% | 0% |
| 20250901 | 103 | 103 | 101 | 101 | 303,300 | 13,200 | 98% | ▼ | 7417 | 0 | 0 | 88% | 17% |
| 20250910 | 101 | 101 | 95 | 97 | 750,700 | 405,900 | 97% | ▼▼ | 7777 | 0 | 0 | 84% | 7% |
| 20250827 | 106 | 106 | 102 | 103 | 574,500 | -1,618,100 | 96% | ▼ | 8228 | 0 | 0 | 90% | 20% |
| 20250819 | 109 | 110 | 101 | 103 | 2,464,100 | -1,380,600 | 94% | ▼ | 8228 | 0 | 2 | 94% | 20% |
| 20250904 | 102 | 103 | 101 | 102 | 134,300 | -197,700 | 100% | -- | 8585 | 0 | 0 | 89% | 15% |
| 20250903 | 106 | 106 | 101 | 102 | 332,000 | -284,000 | 97% | ▼ | 8828 | 0 | 0 | 89% | 16% |
| 20250814 | 94 | 94 | 90 | 91 | 335,400 | -768,500 | 98% | ▼ | 8858 | 0 | 2 | 98% | 6% |
| 20250825 | 103 | 107 | 100 | 104 | 1,266,200 | -95,400 | 99% | ▼▼▼ | 8888 | 24 | 0 | 90% | 21% |
| 20250828 | 102 | 103 | 100 | 102 | 322,500 | -252,000 | 99% | ▼▼ | 8888 | 0 | 0 | 89% | 19% |
| 20250822 | 111 | 111 | 104 | 105 | 1,361,600 | -1,873,500 | 95% | ▼▼ | 8888 | 0 | 0 | 91% | 22% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-08-18 | 7771 | JPM Securities Japan Co Ltd. | 218,500 | 1% | ▲ | 50,400 |
| 2025-08-20 | 7771 | JPM Securities Japan Co Ltd. | 192,100 | 1% | ▼ | -26,400 |
| 2025-08-21 | 7771 | モルガン・スタンレーMUFG証券株式会社 | 173,500 | 1% | ▲ | |
| 2025-08-21 | 7771 | JPM Securities Japan Co Ltd. | 308,600 | 1% | ▲ | 116,500 |
| 2025-08-21 | 7771 | Nomura International plc | 147,500 | 1% | ▲ | |
| 2025-08-22 | 7771 | UBS AG | 153,300 | 1% | ▲ | |
| 2025-08-25 | 7771 | JPM Securities Japan Co Ltd. | 268,600 | 1% | ▼ | -40,000 |
| 2025-08-25 | 7771 | モルガン・スタンレーMUFG証券株式会社 | 65,700 | 0% | ▼ | -107,800 |
| 2025-08-22 | 7771 | Nomura International plc | 220,900 | 1% | ▲ | |
| 2025-08-25 | 7771 | Nomura International plc | 131,800 | 1% | ▼ | -89,100 |
| 2025-08-25 | 7771 | UBS AG | 119,200 | 1% | ▼ | -34,100 |
| 2025-08-26 | 7771 | JPM Securities Japan Co Ltd. | 291,200 | 1% | ▲ | 22,600 |
| 2025-08-26 | 7771 | MERRILL LYNCH INTERNATIONAL | 121,500 | 1% | ▲ | |
| 2025-08-26 | 7771 | Nomura International plc | 101,900 | 0% | ▼ | -29,900 |
| 2025-08-26 | 7771 | UBS AG | 159,800 | 1% | ▲ | 40,600 |
| 2025-08-27 | 7771 | JPM Securities Japan Co Ltd. | 281,100 | 1% | ▼ | |
| 2025-08-27 | 7771 | MERRILL LYNCH INTERNATIONAL | 117,700 | 1% | ▼ | -3,800 |
| 2025-08-27 | 7771 | UBS AG | 190,300 | 1% | ▲ | 30,500 |
| 2025-08-28 | 7771 | JPM Securities Japan Co Ltd. | 262,000 | 1% | ▼ | -19,100 |
| 2025-08-28 | 7771 | MERRILL LYNCH INTERNATIONAL | 88,600 | 0% | ▼ | -29,100 |
| 2025-08-28 | 7771 | UBS AG | 211,400 | 1% | ▲ | 21,100 |
| 2025-08-29 | 7771 | UBS AG | 162,400 | 1% | ▼ | -49,000 |
| 2025-09-02 | 7771 | UBS AG | 121,200 | 1% | ▼ | -41,200 |
| 2025-09-03 | 7771 | JPM Securities Japan Co Ltd. | 240,300 | 1% | ▼ | -21,700 |
| 2025-09-03 | 7771 | UBS AG | 199,900 | 1% | ▲ | 78,700 |
| 2025-09-05 | 7771 | UBS AG | 167,900 | 1% | ▼ | -32,000 |
| 2025-09-08 | 7771 | UBS AG | 147,900 | 1% | ▼ | -20,000 |
| 2025-09-09 | 7771 | UBS AG | 132,800 | 1% | ▼ | -15,100 |
| 2025-09-10 | 7771 | Nomura International plc | 138,100 | 1% | ▲ | |
| 2025-09-10 | 7771 | UBS AG | 83,300 | 0% | ▼ | -49,500 |
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 | 2,203,500 | 0 | 610,200 | 0 | 1,593,300 | 0 |
| 2025-08-22 | 2,789,900 | 0 | 951,600 | 0 | 1,838,300 | 0 |
| 2025-08-29 | 2,764,200 | 0 | 843,200 | 0 | 1,921,000 | 0 |
| 2025-09-05 | 2,625,400 | 0 | 838,500 | 0 | 1,786,900 | 0 |