| intdate | 初値 | 高値 | 安値 | 終値 | 出来高 | 前日比 | 価格比 | 終/初値 | 出来比 | upv | per_pp_1 | 5率 | 10率 | MAX乖離 | MIN乖離 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 1,114 | 1,114 | 1,105 | 1,110 | 29,200 | 6 | 101% | 100% | 92% | ▲▲▲▲▲▲▲ | 99% | 113% | 119% | 98% | 106% |
| 20240925 | 1,115 | 1,116 | 1,095 | 1,105 | 41,300 | -5 | 100% | 99% | 141% | ▼ | 102% | 113% | 119% | 98% | 105% |
| 20240926 | 1,115 | 1,137 | 1,109 | 1,133 | 52,700 | 28 | 103% | 102% | 128% | ▲ | 102% | 114% | 119% | 100% | 108% |
| 20240927 | 1,110 | 1,140 | 1,110 | 1,130 | 37,900 | -3 | 100% | 102% | 72% | ▼ | 96% | 100% | 103% | 100% | 108% |
| 20240930 | 1,280 | 1,284 | 1,224 | 1,229 | 331,200 | 99 | 109% | 96% | 874% | ▲ | 103% | 107% | 107% | 100% | 117% |
| 20241001 | 1,232 | 1,263 | 1,222 | 1,263 | 93,300 | 34 | 103% | 103% | 28% | ▲▲ | 98% | 108% | 104% | 100% | 120% |
| 20241002 | 1,260 | 1,265 | 1,234 | 1,234 | 57,200 | -29 | 98% | 98% | 61% | ▼ | 100% | 108% | 104% | 98% | 118% |
| 20241003 | 1,263 | 1,268 | 1,248 | 1,261 | 76,700 | 27 | 102% | 100% | 134% | ▲ | 101% | 105% | 101% | 100% | 120% |
| 20241004 | 1,267 | 1,274 | 1,257 | 1,274 | 67,300 | 13 | 101% | 101% | 88% | ▲▲ | 102% | 102% | 99% | 100% | 121% |
| 20241007 | 1,296 | 1,317 | 1,290 | 1,316 | 72,900 | 42 | 103% | 102% | 108% | ▲▲▲ | 102% | 99% | 96% | 100% | 125% |
| 20241008 | 1,334 | 1,360 | 1,328 | 1,360 | 104,000 | 44 | 103% | 102% | 143% | ▲▲▲▲ | 98% | 97% | 95% | 100% | 130% |
| 20241009 | 1,360 | 1,363 | 1,330 | 1,330 | 60,000 | -30 | 98% | 98% | 58% | ▼ | 99% | 99% | 97% | 98% | 127% |
| 20241010 | 1,336 | 1,343 | 1,319 | 1,324 | 25,000 | -6 | 100% | 99% | 42% | ▼▼ | 99% | 98% | 97% | 97% | 126% |
| 20241011 | 1,330 | 1,343 | 1,312 | 1,316 | 36,700 | -8 | 99% | 99% | 147% | ▼▼▼ | 98% | 98% | 97% | 97% | 124% |
| 20241015 | 1,339 | 1,345 | 1,306 | 1,314 | 30,800 | -2 | 100% | 98% | 84% | ▼▼▼▼ | 101% | 97% | 98% | 97% | 123% |
| 20241016 | 1,314 | 1,344 | 1,312 | 1,324 | 30,100 | 10 | 101% | 101% | 98% | ▲ | 99% | 96% | 98% | 97% | 123% |
| 20241017 | 1,322 | 1,328 | 1,300 | 1,308 | 30,100 | -16 | 99% | 99% | 100% | ▼ | 100% | 96% | 99% | 96% | 122% |
| 20241018 | 1,309 | 1,318 | 1,307 | 1,310 | 23,200 | 2 | 100% | 100% | 77% | ▲ | 97% | 96% | 99% | 96% | 120% |
| 20241021 | 1,310 | 1,313 | 1,270 | 1,275 | 60,700 | -35 | 97% | 97% | 262% | ▼ | 99% | 98% | 101% | 94% | 115% |
| 20241022 | 1,282 | 1,285 | 1,257 | 1,264 | 51,700 | -11 | 99% | 99% | 85% | ▼▼ | 100% | 102% | 102% | 93% | 114% |
| 20241023 | 1,264 | 1,264 | 1,252 | 1,261 | 24,000 | -3 | 100% | 100% | 46% | ▼▼▼ | 100% | 102% | 105% | 93% | 114% |
| 20241024 | 1,260 | 1,261 | 1,249 | 1,260 | 23,800 | -1 | 100% | 100% | 99% | ▼▼▼▼ | 97% | 99% | 104% | 93% | 112% |
| 20241025 | 1,273 | 1,275 | 1,235 | 1,235 | 20,600 | -25 | 98% | 97% | 87% | ▼▼▼▼▼ | 102% | 102% | 107% | 91% | 109% |
| 20241028 | 1,231 | 1,261 | 1,231 | 1,260 | 21,800 | 25 | 102% | 102% | 106% | ▲ | 101% | 100% | 104% | 93% | 103% |
| 20241029 | 1,270 | 1,285 | 1,263 | 1,285 | 26,200 | 25 | 102% | 101% | 120% | ▲▲ | 97% | 98% | 101% | 94% | 104% |
| 20241030 | 1,303 | 1,304 | 1,265 | 1,265 | 92,400 | -20 | 98% | 97% | 353% | ▼ | 99% | 101% | 103% | 93% | 103% |
| 20241031 | 1,276 | 1,276 | 1,246 | 1,259 | 52,300 | -6 | 100% | 99% | 57% | ▼▼ | 99% | 103% | 105% | 93% | 102% |
| 20241101 | 1,259 | 1,259 | 1,240 | 1,243 | 21,200 | -16 | 99% | 99% | 41% | ▼▼▼ | 102% | 103% | 106% | 91% | 101% |
| 20241105 | 1,243 | 1,273 | 1,243 | 1,268 | 29,700 | 25 | 102% | 102% | 140% | ▲ | 100% | 100% | 103% | 93% | 103% |
| 20241106 | 1,282 | 1,286 | 1,267 | 1,277 | 40,800 | 9 | 101% | 100% | 137% | ▲▲ | 100% | 99% | 102% | 94% | 103% |
| 20241107 | 1,288 | 1,300 | 1,276 | 1,293 | 27,500 | 16 | 101% | 100% | 67% | ▲▲▲ | 99% | 97% | 101% | 97% | 105% |
| 20241108 | 1,298 | 1,298 | 1,271 | 1,279 | 18,400 | -14 | 99% | 99% | 67% | ▼ | 100% | 99% | 101% | 97% | 104% |
| 20241111 | 1,287 | 1,287 | 1,267 | 1,281 | 41,200 | 2 | 100% | 100% | 224% | ▲ | 99% | 99% | 101% | 97% | 104% |
| 20241112 | 1,285 | 1,294 | 1,271 | 1,274 | 29,800 | -7 | 99% | 99% | 72% | ▼ | 99% | 101% | 100% | 96% | 103% |
| 20241113 | 1,274 | 1,274 | 1,254 | 1,258 | 16,600 | -16 | 99% | 99% | 56% | ▼▼ | 99% | 103% | 102% | 95% | 102% |
| 20241114 | 1,258 | 1,260 | 1,242 | 1,242 | 18,300 | -16 | 99% | 99% | 110% | ▼▼▼ | 102% | 106% | 103% | 95% | 101% |
| 20241115 | 1,244 | 1,273 | 1,237 | 1,269 | 45,000 | 27 | 102% | 102% | 246% | ▲ | 100% | 104% | 101% | 97% | 103% |
| 20241118 | 1,269 | 1,280 | 1,261 | 1,272 | 18,500 | 3 | 100% | 100% | 41% | ▲▲ | 101% | 102% | 100% | 98% | 103% |
| 20241119 | 1,278 | 1,289 | 1,268 | 1,289 | 25,300 | 17 | 101% | 101% | 137% | ▲▲▲ | 101% | 101% | 100% | 100% | 104% |
| 20241120 | 1,278 | 1,293 | 1,278 | 1,293 | 16,500 | 4 | 100% | 101% | 65% | ▲▲▲▲ | 102% | 100% | 99% | 100% | 105% |
| 20241121 | 1,295 | 1,318 | 1,293 | 1,318 | 47,600 | 25 | 102% | 102% | 288% | ▲▲▲▲▲ | 99% | 96% | 96% | 100% | 107% |
| 20241122 | 1,328 | 1,334 | 1,301 | 1,309 | 32,900 | -9 | 99% | 99% | 69% | ▼ | 98% | 97% | 98% | 99% | 106% |
| 20241125 | 1,320 | 1,320 | 1,295 | 1,295 | 20,900 | -14 | 99% | 98% | 64% | ▼▼ | 100% | 98% | 100% | 98% | 104% |
| 20241126 | 1,295 | 1,305 | 1,282 | 1,296 | 12,000 | 1 | 100% | 100% | 57% | ▲ | 99% | 99% | 100% | 98% | 104% |
| 20241127 | 1,288 | 1,288 | 1,265 | 1,269 | 18,600 | -27 | 98% | 99% | 155% | ▼ | 100% | 101% | 101% | 96% | 102% |
| 20241128 | 1,272 | 1,275 | 1,263 | 1,274 | 14,300 | 5 | 100% | 100% | 77% | ▲ | 100% | 100% | 102% | 97% | 103% |
| 20241129 | 1,267 | 1,271 | 1,262 | 1,262 | 16,100 | -12 | 99% | 100% | 113% | ▼ | 101% | 100% | 102% | 96% | 102% |
| 20241202 | 1,264 | 1,273 | 1,260 | 1,273 | 17,700 | 11 | 101% | 101% | 110% | ▲ | 100% | 99% | 101% | 97% | 102% |
| 20241203 | 1,275 | 1,291 | 1,273 | 1,279 | 23,900 | 6 | 100% | 100% | 135% | ▲▲ | 98% | 98% | 101% | 97% | 103% |
| 20241204 | 1,283 | 1,283 | 1,261 | 1,263 | 26,500 | -16 | 99% | 98% | 111% | ▼ | 99% | 99% | 101% | 96% | 102% |
| 20241205 | 1,271 | 1,271 | 1,261 | 1,261 | 11,100 | -2 | 100% | 99% | 42% | ▼▼ | 99% | 101% | 102% | 96% | 102% |
| 20241206 | 1,264 | 1,264 | 1,251 | 1,254 | 14,200 | -7 | 99% | 99% | 128% | ▼▼▼ | 100% | 102% | 0% | 95% | 101% |
| 20241209 | 1,254 | 1,265 | 1,251 | 1,259 | 18,800 | 5 | 100% | 100% | 132% | ▲ | 99% | 100% | 0% | 96% | 101% |
| 20241210 | 1,276 | 1,278 | 1,260 | 1,262 | 30,800 | 3 | 100% | 99% | 164% | ▲▲ | 100% | 101% | 0% | 96% | 102% |
| 20241211 | 1,260 | 1,265 | 1,257 | 1,259 | 26,600 | -3 | 100% | 100% | 86% | ▼ | 101% | 101% | 0% | 96% | 101% |
| 20241212 | 1,263 | 1,282 | 1,263 | 1,273 | 26,600 | 14 | 101% | 101% | 100% | ▲ | 100% | 102% | 0% | 97% | 102% |
| 20241213 | 1,261 | 1,272 | 1,261 | 1,266 | 25,900 | -7 | 99% | 100% | 97% | ▼ | 100% | 101% | 0% | 96% | 101% |
| 20241216 | 1,271 | 1,278 | 1,261 | 1,276 | 18,500 | 10 | 101% | 100% | 71% | ▲ | 100% | 101% | 0% | 97% | 102% |
| 20241217 | 1,276 | 1,281 | 1,268 | 1,273 | 14,300 | -3 | 100% | 100% | 77% | ▼ | 99% | 0% | 0% | 97% | 102% |
| 20241218 | 1,275 | 1,277 | 1,261 | 1,267 | 11,100 | -6 | 100% | 99% | 78% | ▼▼ | 102% | 0% | 0% | 96% | 101% |
| 20241219 | 1,257 | 1,284 | 1,256 | 1,281 | 34,400 | 14 | 101% | 102% | 310% | ▲ | 100% | 0% | 0% | 98% | 102% |
| 20241220 | 1,287 | 1,295 | 1,281 | 1,290 | 15,600 | 9 | 101% | 100% | 45% | ▲▲ | % | % | % | 100% | 103% |
信用取引情報
| thedate | short | long | 一般信用売残 | 一般信用買残 | 制度信用売残 | 制度信用買残 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 1,700 | 304,800 | 300 | 226,000 | 1,400 | 78,800 |
| 2024-12-06 | 2,900 | 305,300 | 300 | 221,600 | 2,600 | 83,700 |
| 2024-11-29 | 2,200 | 304,900 | 300 | 221,500 | 1,900 | 83,400 |
| 2024-11-22 | 1,900 | 288,900 | 300 | 221,600 | 1,600 | 67,300 |
| 2024-11-15 | 7,400 | 274,400 | 300 | 220,900 | 7,100 | 53,500 |
| 2024-11-08 | 3,500 | 272,300 | 300 | 222,100 | 3,200 | 50,200 |
| 2024-11-01 | 3,300 | 277,400 | 300 | 221,800 | 3,000 | 55,600 |
| 2024-10-25 | 6,400 | 260,900 | 300 | 222,200 | 6,100 | 38,700 |
| 2024-10-18 | 6,000 | 255,200 | 300 | 223,700 | 5,700 | 31,500 |
| 2024-10-11 | 10,100 | 257,500 | 300 | 225,400 | 9,800 | 32,100 |
| 2024-10-04 | 11,600 | 260,100 | 300 | 221,500 | 11,300 | 38,600 |
| 2024-09-27 | 200 | 232,600 | 0 | 216,100 | 200 | 16,500 |
| 2024-09-20 | 1,000 | 240,100 | 0 | 219,200 | 1,000 | 20,900 |
| 2024-09-13 | 900 | 242,500 | 0 | 217,200 | 900 | 25,300 |
| 2024-09-06 | 300 | 238,200 | 0 | 216,400 | 300 | 21,800 |
| 2024-08-30 | 200 | 236,400 | 0 | 217,000 | 200 | 19,400 |
| 2024-08-23 | 200 | 251,100 | 0 | 235,100 | 200 | 16,000 |
| 2024-08-16 | 200 | 260,200 | 0 | 235,100 | 200 | 25,100 |
| 2024-08-09 | 300 | 283,100 | 0 | 259,100 | 300 | 24,000 |
| 2024-08-02 | 2,000 | 289,300 | 0 | 268,600 | 2,000 | 20,700 |
| 2024-07-26 | 5,600 | 297,100 | 0 | 277,800 | 5,600 | 19,300 |
| 2024-07-19 | 3,700 | 290,600 | 0 | 275,500 | 3,700 | 15,100 |
| 2024-07-12 | 4,400 | 288,100 | 0 | 274,600 | 4,400 | 13,500 |
| 2024-07-05 | 4,800 | 307,100 | 0 | 292,400 | 4,800 | 14,700 |
| 2024-06-28 | 5,000 | 303,300 | 0 | 290,300 | 5,000 | 13,000 |
| 2024-06-21 | 4,900 | 309,800 | 0 | 294,600 | 4,900 | 15,200 |
| 2024-06-14 | 4,900 | 308,000 | 0 | 294,400 | 4,900 | 13,600 |
| 2024-06-07 | 5,000 | 304,700 | 0 | 289,600 | 5,000 | 15,100 |
| 2024-05-31 | 5,900 | 301,800 | 0 | 289,000 | 5,900 | 12,800 |
| 2024-05-24 | 5,400 | 309,400 | 0 | 291,300 | 5,400 | 18,100 |
| 2024-05-17 | 5,400 | 310,000 | 0 | 292,500 | 5,400 | 17,500 |
| 2024-05-10 | 6,000 | 310,000 | 0 | 292,000 | 6,000 | 18,000 |
| 2024-05-02 | 7,000 | 317,200 | 100 | 292,800 | 6,900 | 24,400 |
| 2024-04-26 | 9,800 | 322,900 | 0 | 293,000 | 9,800 | 29,900 |
| 2024-04-19 | 9,100 | 316,900 | 500 | 291,700 | 8,600 | 25,200 |
| 2024-04-12 | 9,700 | 318,600 | 500 | 288,800 | 9,200 | 29,800 |
| 2024-04-05 | 11,100 | 315,100 | 1,000 | 289,100 | 10,100 | 26,000 |
| 2024-03-29 | 11,400 | 311,400 | 1,000 | 288,100 | 10,400 | 23,300 |
| 2024-03-22 | 9,400 | 63,300 | 7,100 | 57,800 | 2,300 | 5,500 |
| 2024-03-15 | 9,400 | 63,300 | 7,100 | 57,700 | 2,300 | 5,600 |
| 2024-03-08 | 10,300 | 70,300 | 7,200 | 64,000 | 3,100 | 6,300 |
| 2024-03-01 | 4,300 | 68,400 | 0 | 63,900 | 4,300 | 4,500 |
| 2024-02-22 | 4,800 | 68,500 | 0 | 64,100 | 4,800 | 4,400 |
| 2024-02-16 | 5,000 | 68,500 | 0 | 64,100 | 5,000 | 4,400 |
| 2024-02-09 | 6,000 | 70,100 | 0 | 64,900 | 6,000 | 5,200 |
| 2024-02-02 | 6,400 | 73,400 | 0 | 66,700 | 6,400 | 6,700 |
| 2024-01-26 | 1,800 | 89,700 | 0 | 87,400 | 1,800 | 2,300 |
| 2024-01-19 | 1,300 | 89,500 | 0 | 87,300 | 1,300 | 2,200 |
| 2024-01-12 | 1,200 | 90,700 | 0 | 88,100 | 1,200 | 2,600 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241029 | 15:40 | 日精線 | 2025年3月期第2四半期(中間期)決算短信〔日本基準〕（連結） |
| 20240927 | 15:40 | 日精線 | 業績予想及び配当予想の修正に関するお知らせ |
| 20240726 | 15:40 | 日精線 | 2025年3月期第1四半期決算短信[日本基準](連結) |
| 20240627 | 15:40 | 日精線 | 社外取締役との責任限定契約締結に関するお知らせ |
| 20240510 | 15:40 | 日精線 | 役員の異動（内定）に関するお知らせ |
| 20240510 | 15:40 | 日精線 | 支配株主等に関する事項について |
| 20240426 | 15:40 | 日精線 | 2024年3月期決算短信〔日本基準〕(連結) |
| 20240426 | 15:40 | 日精線 | 2024年3月期 決算説明資料 |
| 20240426 | 15:40 | 日精線 | 中期経営計画（NSG26） |
| 20240328 | 15:40 | 日精線 | 株主優待制度内容変更の件 |
| 20240130 | 15:40 | 日精線 | 2024年3月期第3四半期決算短信〔日本基準〕（連結） |
| 20240130 | 15:40 | 日精線 | 株式分割、株式分割にともなう定款の一部変更に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 5659 | 1 | 日本精線株式会社 | 2024-12-21 21:21:02 |
| 5659 | 2 | 株主優待 ｜ 株主・株式情報 ｜ 株主・投資家情報 ｜ 日本精線株式会社 | 2024-06-19 04:39:13 |
| 5659 | 2 | 株主総会 | 株主・投資家情報 | 日本精線株式会社 | 2024-06-19 04:39:11 |
| 5659 | 2 | 株式事務に関するお手続き ｜ 株主・株式情報 ｜ 株主・投資家情報 ｜ 日本精線株式会社 | 2024-06-19 04:39:10 |
| 5659 | 2 | 株式配当金 | 株主・投資家情報 | 日本精線株式会社 | 2024-06-19 04:39:09 |
| 5659 | 2 | コーポレートガバナンス報告書 ｜ IRライブラリ ｜ 株主・投資家情報 ｜ 日本精線株式会社 | 2024-06-19 04:39:08 |
| 5659 | 2 | 中期経営計画 ｜ IRライブラリ ｜ 株主・投資家情報 ｜ 日本精線株式会社 | 2024-06-19 04:39:07 |
| 5659 | 2 | 事業報告書 | 株主・投資家情報 | 日本精線株式会社 | 2024-06-19 04:39:05 |
| 5659 | 2 | 決算説明資料 | 株主・投資家情報 | 日本精線株式会社 | 2024-06-19 04:39:04 |
| 5659 | 2 | 有価証券報告書 | 株主・投資家情報 | 日本精線株式会社 | 2024-06-19 04:39:03 |