[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:88億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260407 | 390 | 393 | 356 | 363 | 485,700 | 238,100 | 94% | ▼ | 7777 | 0 | 10 | 75% | 0% |
| 20260406 | 394 | 398 | 384 | 386 | 247,600 | -12,000 | 102% | ▲ | 8222 | 0 | 11 | 80% | 2% |
| 20260415 | 390 | 405 | 374 | 378 | 584,900 | 310,800 | 98% | ▼▼ | 1417 | 0 | 4 | 82% | 4% |
| 20260409 | 395 | 398 | 380 | 384 | 245,500 | -252,800 | 98% | ▼ | 2228 | 0 | 8 | 83% | 6% |
| 20260410 | 387 | 393 | 378 | 385 | 260,800 | 15,300 | 100% | ▲ | 7771 | 0 | 7 | 84% | 6% |
| 20260413 | 386 | 393 | 379 | 387 | 200,800 | -60,000 | 101% | ▲▲ | 5282 | 0 | 6 | 84% | 7% |
| 20260414 | 387 | 389 | 374 | 386 | 274,100 | 73,300 | 100% | ▼ | 7717 | 0 | 5 | 84% | 6% |
| 20260408 | 371 | 392 | 367 | 391 | 498,300 | 12,600 | 108% | ▲ | 7171 | 0 | 1 | 85% | 8% |
| 20260417 | 404 | 404 | 381 | 387 | 337,900 | -476,900 | 97% | ▼ | 8828 | 0 | 0 | 88% | 7% |
| 20260416 | 386 | 407 | 385 | 397 | 814,800 | 229,900 | 105% | ▲ | 1171 | 0 | 3 | 90% | 9% |
| 20260421 | 424 | 425 | 396 | 403 | 751,100 | -586,500 | 96% | ▼ | 2828 | 0 | 0 | 91% | 11% |
| 20260424 | 397 | 402 | 390 | 390 | 273,400 | -139,800 | 98% | ▼ | 8888 | 0 | 0 | 93% | 7% |
| 20260422 | 399 | 400 | 391 | 396 | 240,600 | -510,500 | 98% | ▼▼ | 8888 | 0 | 0 | 94% | 9% |
| 20260423 | 399 | 407 | 393 | 397 | 413,200 | 172,600 | 100% | ▲ | 1141 | 0 | 0 | 94% | 9% |
| 20260501 | 408 | 412 | 395 | 397 | 314,500 | -130,900 | 98% | ▼ | 8828 | 0 | 0 | 94% | 9% |
| 20260420 | 403 | 423 | 401 | 421 | 1,337,600 | 999,700 | 109% | ▲ | 1171 | 10 | 0 | 95% | 16% |
| 20260427 | 396 | 410 | 394 | 400 | 508,700 | 235,300 | 103% | ▲ | 1171 | 0 | 0 | 95% | 10% |
| 20260428 | 402 | 411 | 397 | 404 | 335,400 | -173,300 | 101% | ▲▲ | 2222 | 51 | 0 | 96% | 11% |
| 20260430 | 404 | 418 | 401 | 405 | 445,400 | 110,000 | 100% | ▲▲▲ | 1111 | 40 | 0 | 96% | 12% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-04-06 | 7771 | モルガン・スタンレーMUFG証券株式会社 | 165,000 | 1% | ▼ | -12,500 |
| 2026-04-06 | 7771 | Barclays Capital Securities Ltd | 228,800 | 1% | ▼ | -41,900 |
| 2026-04-07 | 7771 | Barclays Capital Securities Ltd | 247,300 | 1% | ▲ | 18,500 |
| 2026-04-07 | 7771 | GOLDMAN SACHS INTERNATIONAL | 138,500 | 1% | ▼ | -13,900 |
| 2026-04-08 | 7771 | Barclays Capital Securities Ltd | 141,300 | 1% | ▼ | -106,000 |
| 2026-04-09 | 7771 | Barclays Capital Securities Ltd | 175,200 | 1% | ▲ | 33,900 |
| 2026-04-13 | 7771 | モルガン・スタンレーMUFG証券株式会社 | 137,100 | 1% | ▼ | -27,900 |
| 2026-04-13 | 7771 | Barclays Capital Securities Ltd | 166,900 | 1% | ▼ | -8,300 |
| 2026-04-15 | 7771 | Barclays Capital Securities Ltd | 186,600 | 1% | ▲ | 19,700 |
| 2026-04-16 | 7771 | モルガン・スタンレーMUFG証券株式会社 | 87,200 | 0% | ▼ | -49,900 |
| 2026-04-16 | 7771 | Barclays Capital Securities Ltd | 141,900 | 1% | ▼ | -44,700 |
| 2026-04-17 | 7771 | Barclays Capital Securities Ltd | 148,000 | 1% | ▲ | 6,100 |
| 2026-04-21 | 7771 | Barclays Capital Securities Ltd | 199,100 | 1% | ▲ | 51,100 |
| 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 |
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 |
|---|---|---|---|---|---|---|
| 2026-04-10 | 1,003,200 | 100 | 235,500 | 100 | 767,700 | 0 |
| 2026-04-17 | 973,000 | 0 | 253,100 | 0 | 719,900 | 0 |
| 2026-04-24 | 990,000 | 0 | 237,000 | 0 | 753,000 | 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） |