[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:20億円
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250922 | 98 | 100 | 97 | 100 | 88,900 | -194,400 | 102% | ▲▲ | 2222 | 0 | 0 | 93% | 4% |
20251008 | 92 | 92 | 90 | 92 | 31,100 | -73,100 | 101% | ▲ | 5522 | 0 | 0 | 92% | 5% |
20250919 | 96 | 99 | 96 | 98 | 283,300 | 169,300 | 102% | ▲ | 7471 | 0 | 0 | 92% | 2% |
20250908 | 104 | 104 | 102 | 102 | 208,300 | 93,500 | 100% | -- | 1114 | 0 | 0 | 89% | 12% |
20251007 | 90 | 92 | 90 | 91 | 104,200 | -60,000 | 100% | -- | 2255 | 0 | 0 | 89% | 3% |
20251006 | 90 | 91 | 89 | 91 | 164,200 | 41,300 | 103% | ▲ | 4111 | 0 | 0 | 89% | 3% |
20250929 | 91 | 94 | 91 | 93 | 287,300 | 101,400 | 101% | ▲ | 1171 | 0 | 0 | 89% | 2% |
20250930 | 92 | 92 | 90 | 92 | 172,800 | -114,500 | 99% | ▼ | 8828 | 0 | 0 | 88% | 1% |
20250926 | 93 | 93 | 90 | 92 | 185,900 | -22,700 | 100% | -- | 8855 | 0 | 0 | 88% | 1% |
20250925 | 93 | 94 | 92 | 92 | 208,600 | -1,580,200 | 101% | ▲ | 8282 | 0 | 0 | 88% | 1% |
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% |
20250918 | 100 | 100 | 96 | 96 | 114,000 | -3,900 | 98% | ▼ | 5828 | 0 | 0 | 86% | 0% |
20251001 | 91 | 91 | 89 | 90 | 139,500 | -33,300 | 98% | ▼▼ | 8888 | 0 | 0 | 86% | 0% |
20251002 | 89 | 90 | 86 | 88 | 190,900 | 51,400 | 98% | ▼▼▼ | 7777 | 0 | 0 | 86% | 0% |
20251003 | 88 | 91 | 87 | 88 | 122,900 | -68,000 | 100% | -- | 2285 | 0 | 0 | 86% | 0% |
20250924 | 100 | 100 | 88 | 91 | 1,788,800 | 1,699,900 | 91% | ▼ | 4717 | 0 | 0 | 85% | 0% |
20250917 | 97 | 100 | 97 | 98 | 117,900 | -27,700 | 101% | ▲ | 2282 | 0 | 0 | 85% | 1% |
20250916 | 98 | 98 | 95 | 97 | 145,600 | -87,000 | 100% | -- | 8885 | 0 | 0 | 84% | 0% |
20250912 | 100 | 101 | 96 | 97 | 232,600 | -41,900 | 97% | ▼ | 5828 | 0 | 0 | 84% | 0% |
20250910 | 101 | 101 | 95 | 97 | 750,700 | 405,900 | 97% | ▼▼ | 7777 | 0 | 0 | 84% | 7% |
TDNET
機関空売り
報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
---|---|---|---|---|---|---|
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 |
2025-09-11 | 7771 | JPM Securities Japan Co Ltd. | 213,000 | 1% | ▼ | -27,300 |
2025-09-11 | 7771 | Nomura International plc | 104,900 | 0% | ▼ | -33,200 |
2025-09-16 | 7771 | JPM Securities Japan Co Ltd. | 199,900 | 1% | ▼ | -13,100 |
2025-09-17 | 7771 | JPM Securities Japan Co Ltd. | 173,600 | 1% | ▼ | -26,300 |
2025-09-19 | 7771 | JPM Securities Japan Co Ltd. | 135,900 | 1% | ▼ | -37,700 |
2025-09-22 | 7771 | JPM Securities Japan Co Ltd. | 124,000 | 1% | ▼ | -11,900 |
2025-09-25 | 7771 | JPM Securities Japan Co Ltd. | 93,700 | 0% | ▼ | -30,300 |
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 |
---|---|---|---|---|---|---|
2025-09-12 | 2,701,400 | 0 | 871,700 | 0 | 1,829,700 | 0 |
2025-09-19 | 2,607,600 | 0 | 858,900 | 0 | 1,748,700 | 0 |
2025-09-26 | 2,461,500 | 0 | 893,600 | 0 | 1,567,900 | 0 |
2025-10-03 | 2,411,200 | 0 | 896,600 | 0 | 1,514,600 | 0 |