| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 1,367 | 1,368 | 1,348 | 1,355 | 15,400 | -3 | 100% | 99% | 57% | ▼▼ | 100% | 102% | 102% | 99% | 105% |
| 20250311 | 1,339 | 1,345 | 1,318 | 1,333 | 53,000 | -22 | 98% | 100% | 344% | ▼▼▼ | 101% | 103% | 102% | 98% | 103% |
| 20250312 | 1,344 | 1,357 | 1,341 | 1,357 | 25,400 | 24 | 102% | 101% | 48% | ▲ | 101% | 102% | 97% | 100% | 105% |
| 20250313 | 1,356 | 1,370 | 1,356 | 1,370 | 44,000 | 13 | 101% | 101% | 173% | ▲▲ | 100% | 102% | 94% | 100% | 106% |
| 20250314 | 1,358 | 1,370 | 1,354 | 1,355 | 39,300 | -15 | 99% | 100% | 89% | ▼ | 100% | 101% | 94% | 99% | 105% |
| 20250317 | 1,361 | 1,367 | 1,358 | 1,367 | 55,400 | 12 | 101% | 100% | 141% | ▲ | 101% | 101% | 92% | 100% | 106% |
| 20250318 | 1,370 | 1,383 | 1,369 | 1,378 | 43,500 | 11 | 101% | 101% | 79% | ▲▲ | 101% | 100% | 89% | 100% | 106% |
| 20250319 | 1,378 | 1,403 | 1,378 | 1,388 | 58,800 | 10 | 101% | 101% | 135% | ▲▲▲ | 99% | 99% | 85% | 100% | 107% |
| 20250321 | 1,387 | 1,399 | 1,369 | 1,373 | 140,300 | -15 | 99% | 99% | 239% | ▼ | 99% | 100% | 86% | 99% | 106% |
| 20250324 | 1,370 | 1,373 | 1,347 | 1,352 | 110,900 | -21 | 98% | 99% | 79% | ▼▼ | 102% | 97% | 87% | 97% | 104% |
| 20250325 | 1,355 | 1,380 | 1,350 | 1,378 | 92,700 | 26 | 102% | 102% | 84% | ▲ | 99% | 93% | 86% | 99% | 106% |
| 20250326 | 1,377 | 1,379 | 1,365 | 1,369 | 111,400 | -9 | 99% | 99% | 120% | ▼ | 101% | 94% | 88% | 99% | 105% |
| 20250327 | 1,357 | 1,366 | 1,348 | 1,366 | 124,300 | -3 | 100% | 101% | 112% | ▼▼ | 99% | 95% | 90% | 98% | 105% |
| 20250328 | 1,330 | 1,344 | 1,312 | 1,315 | 76,900 | -51 | 96% | 99% | 62% | ▼▼▼ | 99% | 95% | 93% | 95% | 101% |
| 20250331 | 1,290 | 1,294 | 1,273 | 1,275 | 45,300 | -40 | 97% | 99% | 59% | ▼▼▼▼ | 99% | 89% | 93% | 92% | 100% |
| 20250401 | 1,284 | 1,290 | 1,273 | 1,275 | 35,900 | 0 | 100% | 99% | 79% | -- | 99% | 85% | 94% | 92% | 100% |
| 20250402 | 1,280 | 1,287 | 1,252 | 1,263 | 45,700 | -12 | 99% | 99% | 127% | ▼ | 101% | 92% | 99% | 91% | 100% |
| 20250403 | 1,213 | 1,245 | 1,206 | 1,223 | 68,200 | -40 | 97% | 101% | 149% | ▼▼ | 96% | 94% | 101% | 88% | 100% |
| 20250404 | 1,187 | 1,190 | 1,113 | 1,139 | 96,400 | -84 | 93% | 96% | 141% | ▼▼▼ | 103% | 110% | 114% | 82% | 100% |
| 20250408 | 1,055 | 1,101 | 1,055 | 1,090 | 68,200 | -49 | 96% | 103% | 71% | ▼▼▼▼ | 101% | 110% | 113% | 79% | 100% |
| 20250409 | 1,060 | 1,081 | 1,037 | 1,069 | 48,500 | -21 | 98% | 101% | 71% | ▼▼▼▼▼ | 97% | 100% | 104% | 77% | 100% |
| 20250410 | 1,159 | 1,181 | 1,101 | 1,119 | 66,600 | 50 | 105% | 97% | 137% | ▲ | 102% | 104% | 110% | 81% | 105% |
| 20250411 | 1,094 | 1,126 | 1,058 | 1,119 | 36,300 | 0 | 100% | 102% | 55% | -- | 101% | 102% | 95% | 81% | 105% |
| 20250414 | 1,149 | 1,173 | 1,129 | 1,164 | 40,300 | 45 | 104% | 101% | 111% | ▲ | 98% | 99% | 91% | 84% | 109% |
| 20250415 | 1,184 | 1,192 | 1,164 | 1,164 | 39,600 | 0 | 100% | 98% | 98% | -- | 98% | 100% | 92% | 84% | 109% |
| 20250416 | 1,171 | 1,171 | 1,137 | 1,142 | 38,500 | -22 | 98% | 98% | 97% | ▼ | 99% | 104% | 94% | 82% | 107% |
| 20250417 | 1,142 | 1,144 | 1,132 | 1,136 | 21,600 | -6 | 99% | 99% | 56% | ▼▼ | 102% | 103% | 93% | 82% | 106% |
| 20250418 | 1,152 | 1,174 | 1,145 | 1,174 | 22,700 | 38 | 103% | 102% | 105% | ▲ | 99% | 103% | 92% | 85% | 110% |
| 20250421 | 1,170 | 1,175 | 1,155 | 1,159 | 33,100 | -15 | 99% | 99% | 146% | ▼ | 101% | 103% | 92% | 84% | 108% |
| 20250422 | 1,165 | 1,182 | 1,165 | 1,174 | 21,100 | 15 | 101% | 101% | 64% | ▲ | 99% | 91% | 90% | 85% | 110% |
| 20250423 | 1,195 | 1,204 | 1,184 | 1,189 | 29,800 | 15 | 101% | 99% | 141% | ▲▲ | 100% | 89% | 91% | 87% | 111% |
| 20250424 | 1,186 | 1,194 | 1,181 | 1,190 | 34,400 | 1 | 100% | 100% | 115% | ▲▲▲ | 100% | 88% | 90% | 87% | 111% |
| 20250425 | 1,198 | 1,207 | 1,194 | 1,200 | 46,600 | 10 | 101% | 100% | 135% | ▲▲▲▲ | 89% | 86% | 89% | 91% | 112% |
| 20250428 | 1,220 | 1,230 | 1,084 | 1,090 | 332,600 | -110 | 91% | 89% | 714% | ▼ | 98% | 97% | 102% | 85% | 102% |
| 20250430 | 1,080 | 1,089 | 1,054 | 1,058 | 173,800 | -32 | 97% | 98% | 52% | ▼▼ | 99% | 99% | 103% | 83% | 100% |
| 20250501 | 1,067 | 1,070 | 1,050 | 1,055 | 66,000 | -3 | 100% | 99% | 38% | ▼▼▼ | 99% | 101% | 104% | 84% | 100% |
| 20250502 | 1,055 | 1,070 | 1,034 | 1,040 | 181,100 | -15 | 99% | 99% | 274% | ▼▼▼▼ | 100% | 103% | 106% | 85% | 100% |
| 20250507 | 1,041 | 1,064 | 1,029 | 1,044 | 178,600 | 4 | 100% | 100% | 99% | ▲ | 100% | 103% | 105% | 87% | 100% |
| 20250508 | 1,045 | 1,046 | 1,031 | 1,042 | 55,400 | -2 | 100% | 100% | 31% | ▼ | 100% | 101% | 104% | 87% | 100% |
| 20250509 | 1,059 | 1,084 | 1,038 | 1,059 | 178,800 | 17 | 102% | 100% | 323% | ▲ | 100% | 101% | 103% | 88% | 102% |
| 20250512 | 1,064 | 1,076 | 1,054 | 1,066 | 58,600 | 7 | 101% | 100% | 33% | ▲▲ | 100% | 100% | 102% | 89% | 103% |
| 20250513 | 1,080 | 1,088 | 1,069 | 1,075 | 75,700 | 9 | 101% | 100% | 129% | ▲▲▲ | 99% | 98% | 101% | 90% | 103% |
| 20250514 | 1,086 | 1,086 | 1,059 | 1,072 | 50,100 | -3 | 100% | 99% | 66% | ▼ | 99% | 100% | 102% | 89% | 103% |
| 20250515 | 1,072 | 1,075 | 1,062 | 1,065 | 23,000 | -7 | 99% | 99% | 46% | ▼▼ | 100% | 99% | 102% | 89% | 102% |
| 20250516 | 1,075 | 1,082 | 1,065 | 1,076 | 31,200 | 11 | 101% | 100% | 136% | ▲ | 100% | 100% | 102% | 90% | 103% |
| 20250519 | 1,064 | 1,070 | 1,057 | 1,067 | 40,900 | -9 | 99% | 100% | 131% | ▼ | 100% | 100% | 102% | 89% | 103% |
| 20250520 | 1,070 | 1,084 | 1,065 | 1,069 | 44,200 | 2 | 100% | 100% | 108% | ▲ | 100% | 101% | 102% | 89% | 103% |
| 20250521 | 1,069 | 1,083 | 1,064 | 1,064 | 27,100 | -5 | 100% | 100% | 61% | ▼ | 99% | 104% | 103% | 89% | 102% |
| 20250522 | 1,060 | 1,063 | 1,051 | 1,052 | 27,100 | -12 | 99% | 99% | 100% | ▼▼ | 100% | 103% | 102% | 88% | 101% |
| 20250523 | 1,064 | 1,070 | 1,059 | 1,065 | 19,000 | 13 | 101% | 100% | 70% | ▲ | 101% | 103% | 0% | 89% | 102% |
| 20250526 | 1,061 | 1,080 | 1,060 | 1,072 | 34,400 | 7 | 101% | 101% | 181% | ▲▲ | 101% | 101% | 0% | 89% | 103% |
| 20250527 | 1,076 | 1,087 | 1,074 | 1,083 | 29,200 | 11 | 101% | 101% | 85% | ▲▲▲ | 101% | 99% | 0% | 90% | 104% |
| 20250528 | 1,088 | 1,105 | 1,086 | 1,099 | 71,600 | 16 | 101% | 101% | 245% | ▲▲▲▲ | 100% | 98% | 0% | 100% | 106% |
| 20250529 | 1,096 | 1,103 | 1,091 | 1,097 | 31,800 | -2 | 100% | 100% | 44% | ▼ | 100% | 99% | 0% | 100% | 105% |
| 20250530 | 1,091 | 1,098 | 1,088 | 1,092 | 24,400 | -5 | 100% | 100% | 77% | ▼▼ | 99% | 100% | 0% | 99% | 105% |
| 20250602 | 1,082 | 1,084 | 1,074 | 1,076 | 24,400 | -16 | 99% | 99% | 100% | ▼▼▼ | 99% | 101% | 0% | 98% | 103% |
| 20250603 | 1,080 | 1,085 | 1,069 | 1,069 | 29,100 | -7 | 99% | 99% | 119% | ▼▼▼▼ | 100% | 0% | 0% | 97% | 103% |
| 20250604 | 1,075 | 1,085 | 1,074 | 1,078 | 23,200 | 9 | 101% | 100% | 80% | ▲ | 100% | 0% | 0% | 98% | 103% |
| 20250605 | 1,078 | 1,081 | 1,074 | 1,079 | 16,500 | 1 | 100% | 100% | 71% | ▲▲ | 101% | 0% | 0% | 98% | 103% |
| 20250606 | 1,078 | 1,088 | 1,078 | 1,087 | 17,200 | 8 | 101% | 101% | 104% | ▲▲▲ | % | % | % | 99% | 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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 25,100 | 308,500 | 0 | 270,200 | 25,100 | 38,300 |
| 2025-05-23 | 49,300 | 301,300 | 0 | 254,700 | 49,300 | 46,600 |
| 2025-05-16 | 46,100 | 302,400 | 0 | 253,700 | 46,100 | 48,700 |
| 2025-05-09 | 45,300 | 325,500 | 100 | 258,600 | 45,200 | 66,900 |
| 2025-05-02 | 48,700 | 334,500 | 100 | 268,600 | 48,600 | 65,900 |
| 2025-04-25 | 2,400 | 230,200 | 0 | 197,500 | 2,400 | 32,700 |
| 2025-04-18 | 3,900 | 256,400 | 0 | 204,200 | 3,900 | 52,200 |
| 2025-04-11 | 3,100 | 256,600 | 200 | 206,500 | 2,900 | 50,100 |
| 2025-04-04 | 2,700 | 370,600 | 200 | 268,700 | 2,500 | 101,900 |
| 2025-03-28 | 6,500 | 385,400 | 6,500 | 270,000 | 0 | 115,400 |
| 2025-03-21 | 250,000 | 348,600 | 248,800 | 242,700 | 1,200 | 105,900 |
| 2025-03-14 | 107,200 | 311,500 | 106,000 | 216,700 | 1,200 | 94,800 |
| 2025-03-07 | 50,600 | 317,300 | 49,400 | 217,600 | 1,200 | 99,700 |
| 2025-02-28 | 10,900 | 322,400 | 9,300 | 217,500 | 1,600 | 104,900 |
| 2025-02-21 | 9,600 | 326,600 | 8,200 | 217,600 | 1,400 | 109,000 |
| 2025-02-14 | 9,800 | 311,300 | 7,700 | 216,900 | 2,100 | 94,400 |
| 2025-02-07 | 9,300 | 291,800 | 7,700 | 219,000 | 1,600 | 72,800 |
| 2025-01-31 | 11,300 | 288,400 | 7,600 | 222,900 | 3,700 | 65,500 |
| 2025-01-24 | 8,600 | 270,500 | 7,100 | 225,600 | 1,500 | 44,900 |
| 2025-01-17 | 5,600 | 262,200 | 4,200 | 224,700 | 1,400 | 37,500 |
| 2025-01-10 | 5,000 | 283,600 | 2,200 | 224,300 | 2,800 | 59,300 |
| 2024-12-27 | 1,800 | 290,300 | 300 | 230,500 | 1,500 | 59,800 |
| 2024-12-20 | 1,600 | 315,800 | 300 | 232,700 | 1,300 | 83,100 |
| 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 |
|---|---|---|---|
| 20250509 | 14:30 | 日精線 | 役員の異動（内定）に関するお知らせ |
| 20250509 | 14:30 | 日精線 | 支配株主等に関する事項について |
| 20250428 | 14:30 | 日精線 | 2025年3月期 決算短信〔日本基準〕(連結) |
| 20250428 | 14:30 | 日精線 | 2025年3月期 決算説明資料 |
| 20250130 | 15:40 | 日精線 | 2025年3月期第3四半期決算短信〔日本基準〕（連結） |
| 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 | 2025-06-06 20:22:42 |
| 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 |