| 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 | 575 | 577 | 566 | 570 | 132,300 | 0 | 100% | 99% | 154% | -- | 102% | 100% | 100% | 97% | 108% |
| 20240925 | 575 | 592 | 570 | 587 | 132,400 | 17 | 103% | 102% | 100% | ▲ | 102% | 97% | 97% | 100% | 111% |
| 20240926 | 592 | 603 | 590 | 602 | 188,800 | 15 | 103% | 102% | 143% | ▲▲ | 98% | 96% | 96% | 100% | 114% |
| 20240927 | 602 | 602 | 584 | 592 | 105,000 | -10 | 98% | 98% | 56% | ▼ | 100% | 102% | 101% | 98% | 112% |
| 20240930 | 570 | 576 | 565 | 569 | 64,800 | -23 | 96% | 100% | 62% | ▼▼ | 101% | 102% | 102% | 95% | 108% |
| 20241001 | 570 | 577 | 570 | 577 | 21,100 | 8 | 101% | 101% | 33% | ▲ | 99% | 102% | 102% | 96% | 109% |
| 20241002 | 573 | 578 | 567 | 568 | 61,200 | -9 | 98% | 99% | 290% | ▼ | 100% | 99% | 102% | 94% | 108% |
| 20241003 | 578 | 580 | 573 | 579 | 42,700 | 11 | 102% | 100% | 70% | ▲ | 99% | 99% | 102% | 96% | 110% |
| 20241004 | 580 | 580 | 574 | 576 | 20,400 | -3 | 99% | 99% | 48% | ▼ | 100% | 98% | 101% | 96% | 109% |
| 20241007 | 583 | 586 | 581 | 582 | 37,700 | 6 | 101% | 100% | 185% | ▲ | 98% | 99% | 102% | 97% | 110% |
| 20241008 | 581 | 581 | 572 | 572 | 25,400 | -10 | 98% | 98% | 67% | ▼ | 100% | 100% | 105% | 95% | 109% |
| 20241009 | 574 | 575 | 566 | 573 | 42,300 | 1 | 100% | 100% | 167% | ▲ | 100% | 101% | 106% | 95% | 109% |
| 20241010 | 570 | 573 | 568 | 572 | 20,500 | -1 | 100% | 100% | 48% | ▼ | 99% | 101% | 105% | 95% | 109% |
| 20241011 | 573 | 574 | 567 | 567 | 24,500 | -5 | 99% | 99% | 120% | ▼▼ | 100% | 99% | 105% | 94% | 107% |
| 20241015 | 576 | 576 | 568 | 576 | 27,500 | 9 | 102% | 100% | 112% | ▲ | 100% | 100% | 106% | 96% | 108% |
| 20241016 | 573 | 577 | 570 | 573 | 24,800 | -3 | 99% | 100% | 90% | ▼ | 100% | 99% | 105% | 95% | 107% |
| 20241017 | 575 | 580 | 574 | 576 | 33,000 | 3 | 101% | 100% | 133% | ▲ | 99% | 99% | 105% | 96% | 104% |
| 20241018 | 575 | 579 | 572 | 572 | 16,500 | -4 | 99% | 99% | 50% | ▼ | 100% | 99% | 106% | 95% | 101% |
| 20241021 | 572 | 575 | 570 | 572 | 42,900 | 0 | 100% | 100% | 260% | -- | 99% | 101% | 106% | 95% | 101% |
| 20241022 | 570 | 570 | 562 | 565 | 44,200 | -7 | 99% | 99% | 103% | ▼ | 102% | 104% | 108% | 94% | 100% |
| 20241023 | 562 | 573 | 562 | 571 | 47,600 | 6 | 101% | 102% | 108% | ▲ | 100% | 104% | 107% | 95% | 101% |
| 20241024 | 564 | 571 | 563 | 566 | 32,800 | -5 | 99% | 100% | 69% | ▼ | 99% | 103% | 107% | 94% | 100% |
| 20241025 | 569 | 570 | 561 | 566 | 118,000 | 0 | 100% | 99% | 360% | -- | 101% | 104% | 107% | 96% | 100% |
| 20241028 | 566 | 574 | 564 | 573 | 65,800 | 7 | 101% | 101% | 56% | ▲ | 101% | 102% | 105% | 98% | 101% |
| 20241029 | 576 | 587 | 574 | 584 | 68,200 | 11 | 102% | 101% | 104% | ▲▲ | 98% | 101% | 102% | 100% | 103% |
| 20241030 | 587 | 590 | 574 | 574 | 183,600 | -10 | 98% | 98% | 269% | ▼ | 101% | 103% | 102% | 98% | 102% |
| 20241031 | 584 | 594 | 580 | 588 | 86,300 | 14 | 102% | 101% | 47% | ▲ | 101% | 103% | 106% | 100% | 104% |
| 20241101 | 583 | 592 | 583 | 589 | 72,200 | 1 | 100% | 101% | 84% | ▲▲ | 99% | 102% | 105% | 100% | 104% |
| 20241105 | 589 | 592 | 581 | 581 | 50,400 | -8 | 99% | 99% | 70% | ▼ | 101% | 104% | 107% | 99% | 103% |
| 20241106 | 584 | 599 | 581 | 592 | 105,800 | 11 | 102% | 101% | 210% | ▲ | 102% | 102% | 105% | 100% | 105% |
| 20241107 | 594 | 605 | 594 | 603 | 94,500 | 11 | 102% | 102% | 89% | ▲▲ | 99% | 100% | 103% | 100% | 107% |
| 20241108 | 604 | 609 | 598 | 598 | 108,200 | -5 | 99% | 99% | 114% | ▼ | 100% | 99% | 105% | 99% | 106% |
| 20241111 | 598 | 600 | 596 | 600 | 21,200 | 2 | 100% | 100% | 20% | ▲ | 101% | 98% | 104% | 100% | 106% |
| 20241112 | 600 | 609 | 600 | 606 | 47,600 | 6 | 101% | 101% | 225% | ▲▲ | 99% | 97% | 103% | 100% | 107% |
| 20241113 | 609 | 612 | 600 | 605 | 76,900 | -1 | 100% | 99% | 162% | ▼ | 99% | 99% | 105% | 100% | 107% |
| 20241114 | 600 | 603 | 591 | 594 | 66,700 | -11 | 98% | 99% | 87% | ▼▼ | 98% | 99% | 106% | 98% | 105% |
| 20241115 | 597 | 597 | 587 | 587 | 43,600 | -7 | 99% | 98% | 65% | ▼▼▼ | 99% | 101% | 107% | 97% | 104% |
| 20241118 | 589 | 590 | 582 | 584 | 33,200 | -3 | 99% | 99% | 76% | ▼▼▼▼ | 100% | 102% | 108% | 96% | 103% |
| 20241119 | 589 | 591 | 585 | 589 | 37,400 | 5 | 101% | 100% | 113% | ▲ | 101% | 102% | 108% | 97% | 104% |
| 20241120 | 589 | 594 | 587 | 593 | 63,200 | 4 | 101% | 101% | 169% | ▲▲ | 99% | 100% | 107% | 98% | 105% |
| 20241121 | 594 | 597 | 587 | 589 | 39,600 | -4 | 99% | 99% | 63% | ▼ | 101% | 100% | 108% | 97% | 104% |
| 20241122 | 589 | 594 | 587 | 592 | 58,500 | 3 | 101% | 101% | 148% | ▲ | 100% | 103% | 106% | 98% | 105% |
| 20241125 | 599 | 602 | 594 | 598 | 51,700 | 6 | 101% | 100% | 88% | ▲▲ | 99% | 103% | 107% | 99% | 104% |
| 20241126 | 598 | 599 | 591 | 594 | 59,500 | -4 | 99% | 99% | 115% | ▼ | 99% | 105% | 108% | 98% | 103% |
| 20241127 | 592 | 592 | 583 | 587 | 64,500 | -7 | 99% | 99% | 108% | ▼▼ | 101% | 107% | 109% | 97% | 102% |
| 20241128 | 583 | 592 | 583 | 589 | 34,700 | 2 | 100% | 101% | 54% | ▲ | 100% | 101% | 103% | 97% | 101% |
| 20241129 | 619 | 621 | 605 | 617 | 377,600 | 28 | 105% | 100% | 1088% | ▲▲ | 100% | 101% | 103% | 100% | 106% |
| 20241202 | 617 | 622 | 611 | 617 | 152,400 | 0 | 100% | 100% | 40% | -- | 101% | 101% | 103% | 100% | 106% |
| 20241203 | 618 | 625 | 616 | 622 | 174,500 | 5 | 101% | 101% | 115% | ▲ | 100% | 102% | 102% | 100% | 107% |
| 20241204 | 620 | 622 | 617 | 617 | 78,700 | -5 | 99% | 100% | 45% | ▼ | 101% | 102% | 101% | 99% | 106% |
| 20241205 | 618 | 624 | 616 | 624 | 58,000 | 7 | 101% | 101% | 74% | ▲ | 100% | 101% | 99% | 100% | 107% |
| 20241206 | 624 | 626 | 619 | 625 | 84,300 | 1 | 100% | 100% | 145% | ▲▲ | 100% | 101% | 0% | 100% | 107% |
| 20241209 | 625 | 630 | 623 | 623 | 198,000 | -2 | 100% | 100% | 235% | ▼ | 101% | 102% | 0% | 100% | 107% |
| 20241210 | 625 | 632 | 624 | 630 | 108,800 | 7 | 101% | 101% | 55% | ▲ | 99% | 101% | 0% | 100% | 108% |
| 20241211 | 630 | 630 | 623 | 624 | 112,000 | -6 | 99% | 99% | 103% | ▼ | 101% | 102% | 0% | 99% | 107% |
| 20241212 | 625 | 633 | 625 | 629 | 146,700 | 5 | 101% | 101% | 131% | ▲ | 100% | 102% | 0% | 100% | 108% |
| 20241213 | 624 | 629 | 618 | 626 | 165,700 | -3 | 100% | 100% | 113% | ▼ | 102% | 99% | 0% | 99% | 107% |
| 20241216 | 626 | 641 | 626 | 637 | 210,400 | 11 | 102% | 102% | 127% | ▲ | 99% | 96% | 0% | 100% | 109% |
| 20241217 | 640 | 642 | 632 | 635 | 107,200 | -2 | 100% | 99% | 51% | ▼ | 100% | 0% | 0% | 100% | 108% |
| 20241218 | 633 | 635 | 633 | 634 | 90,800 | -1 | 100% | 100% | 85% | ▼▼ | 100% | 0% | 0% | 100% | 108% |
| 20241219 | 625 | 625 | 617 | 622 | 80,900 | -12 | 98% | 100% | 89% | ▼▼▼ | 99% | 0% | 0% | 98% | 106% |
| 20241220 | 622 | 625 | 614 | 615 | 126,700 | -7 | 99% | 99% | 157% | ▼▼▼▼ | % | % | % | 97% | 105% |
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 | 41,700 | 226,600 | 200 | 129,800 | 41,500 | 96,800 |
| 2024-12-06 | 44,600 | 286,600 | 200 | 133,300 | 44,400 | 153,300 |
| 2024-11-29 | 35,100 | 255,000 | 200 | 130,600 | 34,900 | 124,400 |
| 2024-11-22 | 29,900 | 204,800 | 200 | 90,900 | 29,700 | 113,900 |
| 2024-11-15 | 30,700 | 201,400 | 200 | 90,900 | 30,500 | 110,500 |
| 2024-11-08 | 30,300 | 217,700 | 200 | 93,200 | 30,100 | 124,500 |
| 2024-11-01 | 18,100 | 256,100 | 200 | 94,800 | 17,900 | 161,300 |
| 2024-10-25 | 3,300 | 275,300 | 200 | 102,700 | 3,100 | 172,600 |
| 2024-10-18 | 2,800 | 254,600 | 200 | 102,800 | 2,600 | 151,800 |
| 2024-10-11 | 2,600 | 257,300 | 200 | 102,900 | 2,400 | 154,400 |
| 2024-10-04 | 3,700 | 257,800 | 200 | 107,700 | 3,500 | 150,100 |
| 2024-09-27 | 15,400 | 234,100 | 200 | 110,600 | 15,200 | 123,500 |
| 2024-09-20 | 3,200 | 272,400 | 200 | 104,600 | 3,000 | 167,800 |
| 2024-09-13 | 3,200 | 274,400 | 200 | 103,800 | 3,000 | 170,600 |
| 2024-09-06 | 5,200 | 251,400 | 1,200 | 96,600 | 4,000 | 154,800 |
| 2024-08-30 | 6,500 | 259,300 | 1,200 | 106,100 | 5,300 | 153,200 |
| 2024-08-23 | 6,000 | 254,200 | 1,200 | 102,900 | 4,800 | 151,300 |
| 2024-08-16 | 5,800 | 270,200 | 1,200 | 106,100 | 4,600 | 164,100 |
| 2024-08-09 | 3,800 | 261,500 | 200 | 101,900 | 3,600 | 159,600 |
| 2024-08-02 | 7,800 | 369,400 | 200 | 157,000 | 7,600 | 212,400 |
| 2024-07-26 | 13,400 | 444,400 | 200 | 234,200 | 13,200 | 210,200 |
| 2024-07-19 | 30,900 | 501,200 | 600 | 251,000 | 30,300 | 250,200 |
| 2024-07-12 | 48,900 | 631,300 | 700 | 304,600 | 48,200 | 326,700 |
| 2024-07-05 | 2,600 | 216,600 | 200 | 86,400 | 2,400 | 130,200 |
| 2024-06-28 | 2,800 | 219,100 | 200 | 83,800 | 2,600 | 135,300 |
| 2024-06-21 | 2,400 | 241,500 | 200 | 88,200 | 2,200 | 153,300 |
| 2024-06-14 | 2,200 | 243,300 | 200 | 87,800 | 2,000 | 155,500 |
| 2024-06-07 | 1,900 | 241,400 | 200 | 83,400 | 1,700 | 158,000 |
| 2024-05-31 | 2,200 | 233,800 | 200 | 77,400 | 2,000 | 156,400 |
| 2024-05-24 | 1,800 | 233,000 | 200 | 80,800 | 1,600 | 152,200 |
| 2024-05-17 | 1,700 | 232,700 | 200 | 78,700 | 1,500 | 154,000 |
| 2024-05-10 | 22,800 | 228,800 | 200 | 74,700 | 22,600 | 154,100 |
| 2024-05-02 | 22,900 | 214,400 | 200 | 65,400 | 22,700 | 149,000 |
| 2024-04-26 | 22,900 | 202,900 | 200 | 67,700 | 22,700 | 135,200 |
| 2024-04-19 | 24,800 | 161,000 | 200 | 76,800 | 24,600 | 84,200 |
| 2024-04-12 | 22,400 | 149,100 | 200 | 67,100 | 22,200 | 82,000 |
| 2024-04-05 | 24,200 | 151,200 | 200 | 65,500 | 24,000 | 85,700 |
| 2024-03-29 | 24,000 | 171,000 | 200 | 84,800 | 23,800 | 86,200 |
| 2024-03-22 | 23,100 | 229,900 | 200 | 90,400 | 22,900 | 139,500 |
| 2024-03-15 | 24,700 | 187,100 | 200 | 90,400 | 24,500 | 96,700 |
| 2024-03-08 | 26,100 | 186,500 | 200 | 92,200 | 25,900 | 94,300 |
| 2024-03-01 | 24,000 | 230,000 | 200 | 125,700 | 23,800 | 104,300 |
| 2024-02-22 | 14,700 | 207,200 | 200 | 94,200 | 14,500 | 113,000 |
| 2024-02-16 | 3,200 | 211,300 | 200 | 87,500 | 3,000 | 123,800 |
| 2024-02-09 | 4,500 | 216,500 | 200 | 80,600 | 4,300 | 135,900 |
| 2024-02-02 | 2,100 | 223,700 | 200 | 80,500 | 1,900 | 143,200 |
| 2024-01-26 | 2,300 | 222,100 | 200 | 80,900 | 2,100 | 141,200 |
| 2024-01-19 | 4,300 | 227,700 | 200 | 84,800 | 4,100 | 142,900 |
| 2024-01-12 | 3,800 | 233,900 | 200 | 86,400 | 3,600 | 147,500 |
機関空売り情報
| 報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-11-28 | The Hongkong and Shanghai Banking Corporation Limited | 300,600 | 0.75% | ▲ | 583 | 592 | 583 | 589 | 34,700 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241219 | 17:00 | 日東精工 | 自己株式の取得状況及び取得終了に関するお知らせ |
| 20241203 | 15:30 | 日東精工 | 自己株式の取得状況に関するお知らせ |
| 20241128 | 15:30 | 日東精工 | 自己株式取得に係る事項の決定に関するお知らせ |
| 20241113 | 15:30 | 日東精工 | 2024年12月期 第３四半期決算短信〔日本基準〕（連結） |
| 20241113 | 15:30 | 日東精工 | 2024年12月期（第119期） 第3四半期業績概要 |
| 20240926 | 15:30 | 日東精工 | （開示事項の変更）Vulcan Forge Pvt. Ltd の株式取得と Vulcan Forge Pvt. Ltd および Vulcan Cold Forge Pvt. Ltd の子会社化に関するお知らせ |
| 20240808 | 15:30 | 日東精工 | 人事異動のお知らせ |
| 20240808 | 15:30 | 日東精工 | 2024年12月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240808 | 15:30 | 日東精工 | 2024年12月期（第119期） 第2四半期（中間期）業績概要 |
| 20240711 | 15:30 | 日東精工 | 医療用生体内溶解性高純度マグネシウム材料の米国特許取得についてのお知らせ |
| 20240628 | 15:30 | 日東精工 | （開示事項の変更）株式譲渡実行日の変更に関するお知らせ |
| 20240513 | 15:30 | 日東精工 | 2024年12月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240513 | 15:30 | 日東精工 | 2024年12月期(第119期) 第1四半期業績概要 |
| 20240308 | 15:00 | 日東精工 | ISS社の議決権行使助言に対する当社の見解について |
| 20240222 | 17:00 | 日東精工 | 剰余金の配当に関するお知らせ |
| 20240222 | 17:00 | 日東精工 | Vulcan Forge Private Limited の株式取得と Vulcan Forge Private Limited およびVulcan Cold Forge Private Limited の子会社化に関するお知らせ |
| 20240213 | 15:30 | 日東精工 | 人事異動のお知らせ |
| 20240213 | 15:30 | 日東精工 | 2023年12月期 決算短信〔日本基準〕（連結） |
| 20240213 | 15:30 | 日東精工 | 2023年12月期 第118期業績概要 |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UVSV | 350 | 2024-12-05 09:07 | 日東精工株式会社 | 三井住友信託銀行株式会社 | 変更報告書（特例対象株券等） |
| S100UR7R | 350 | 2024-11-18 10:30 | 日東精工株式会社 | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書（特例対象株券等） |
| S100U3KT | 350 | 2024-07-29 12:09 | 日東精工株式会社 | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書（特例対象株券等） |
| S100TUC5 | 350 | 2024-07-01 11:28 | 日東精工株式会社 | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書（特例対象株券等） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 5957 | 1 | ねじからねじ締め機、計測・検査装置まで 日東精工株式会社｜ | 2024-12-21 21:22:47 |
| 5957 | 2 | 【5957】日東精工株式会社 事業概要と成長戦略に関するIRインタビュー - 上場企業経営者へのIR取材特集 | 2024-11-22 21:28:34 |
| 5957 | 2 | 決算情報2024年12月期中間期 株主通信を掲載 | 2024-09-09 06:29:43 |
| 5957 | 2 | 開示情報「第117期定時株主総会の招集に際しての電子提供措置事項」をアップしました | 2024-06-21 16:45:15 |
| 5957 | 2 | 開示情報「第117期 定時株主総会招集ご通知」をアップしました | 2024-06-21 16:45:14 |
| 5957 | 2 | 決算情報第118期（2023年1月1日～12月31日）第2四半期 株主通信を掲載 | 2024-06-21 16:45:13 |
| 5957 | 2 | 決算情報2023年12月期 株主通信を掲載 | 2024-06-21 16:45:11 |
| 5957 | 2 | IR情報│ねじからねじ締め機、計測・検査装置まで 日東精工株式会社｜ | 2024-06-18 07:49:09 |
| 5957 | 2 | 個人投資家様向けIRセミナーのご案内｜ | 2024-06-15 08:58:35 |
| 5957 | 2 | IRライブラリー│ねじからねじ締め機、計測・検査装置まで 日東精工株式会社｜ | 2024-06-15 00:10:13 |