| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 610 | 613 | 602 | 605 | 94,800 | -8 | 99% | 99% | 50% | ▼▼ | 99% | 100% | 94% | 86% | 103% |
| 20240726 | 606 | 610 | 601 | 601 | 52,100 | -4 | 99% | 99% | 55% | ▼▼▼ | 101% | 96% | 93% | 85% | 103% |
| 20240729 | 607 | 614 | 604 | 611 | 54,100 | 10 | 102% | 101% | 104% | ▲ | 99% | 89% | 96% | 87% | 104% |
| 20240730 | 610 | 610 | 596 | 601 | 101,000 | -10 | 98% | 99% | 187% | ▼ | 101% | 87% | 99% | 85% | 101% |
| 20240731 | 595 | 603 | 590 | 603 | 81,700 | 2 | 100% | 101% | 81% | ▲ | 98% | 88% | 99% | 86% | 100% |
| 20240801 | 595 | 603 | 583 | 584 | 102,500 | -19 | 97% | 98% | 125% | ▼ | 96% | 93% | 104% | 83% | 100% |
| 20240802 | 564 | 564 | 544 | 544 | 256,700 | -40 | 93% | 96% | 250% | ▼▼ | 96% | 106% | 117% | 77% | 100% |
| 20240805 | 501 | 512 | 470 | 481 | 297,700 | -63 | 88% | 96% | 116% | ▼▼▼ | 106% | 111% | 120% | 68% | 100% |
| 20240806 | 489 | 532 | 489 | 519 | 170,400 | 38 | 108% | 106% | 57% | ▲ | 104% | 109% | 117% | 74% | 108% |
| 20240807 | 502 | 535 | 502 | 523 | 118,100 | 4 | 101% | 104% | 69% | ▲▲ | 101% | 106% | 114% | 74% | 109% |
| 20240808 | 516 | 528 | 511 | 520 | 77,100 | -3 | 99% | 101% | 65% | ▼ | 100% | 105% | 110% | 75% | 108% |
| 20240809 | 532 | 541 | 525 | 531 | 96,800 | 11 | 102% | 100% | 126% | ▲ | 101% | 105% | 110% | 83% | 110% |
| 20240813 | 534 | 543 | 531 | 542 | 50,300 | 11 | 102% | 101% | 52% | ▲▲ | 99% | 103% | 106% | 86% | 113% |
| 20240814 | 548 | 548 | 534 | 545 | 40,700 | 3 | 101% | 99% | 81% | ▲▲▲ | 100% | 104% | 106% | 87% | 113% |
| 20240815 | 547 | 552 | 543 | 548 | 58,400 | 3 | 101% | 100% | 143% | ▲▲▲▲ | 101% | 103% | 105% | 87% | 114% |
| 20240816 | 552 | 558 | 548 | 558 | 45,000 | 10 | 102% | 101% | 77% | ▲▲▲▲▲ | 101% | 101% | 104% | 89% | 116% |
| 20240819 | 559 | 574 | 556 | 563 | 82,800 | 5 | 101% | 101% | 184% | ▲▲▲▲▲▲ | 100% | 100% | 103% | 89% | 117% |
| 20240820 | 566 | 567 | 560 | 567 | 29,100 | 4 | 101% | 100% | 35% | ▲▲▲▲▲▲▲ | 99% | 104% | 99% | 90% | 118% |
| 20240821 | 563 | 580 | 553 | 560 | 53,400 | -7 | 99% | 99% | 184% | ▼ | 101% | 104% | 100% | 91% | 116% |
| 20240822 | 563 | 574 | 561 | 567 | 67,500 | 7 | 101% | 101% | 126% | ▲ | 100% | 102% | 101% | 93% | 118% |
| 20240823 | 567 | 573 | 564 | 566 | 23,300 | -1 | 100% | 100% | 35% | ▼ | 99% | 102% | 101% | 93% | 118% |
| 20240826 | 567 | 567 | 558 | 559 | 45,700 | -7 | 99% | 99% | 196% | ▼▼ | 104% | 103% | 104% | 91% | 116% |
| 20240827 | 562 | 587 | 560 | 587 | 100,000 | 28 | 105% | 104% | 219% | ▲ | 100% | 100% | 103% | 97% | 122% |
| 20240828 | 582 | 582 | 573 | 581 | 37,800 | -6 | 99% | 100% | 38% | ▼ | 101% | 101% | 105% | 96% | 121% |
| 20240829 | 575 | 584 | 575 | 580 | 40,300 | -1 | 100% | 101% | 107% | ▼▼ | 100% | 97% | 104% | 99% | 121% |
| 20240830 | 580 | 585 | 574 | 581 | 49,200 | 1 | 100% | 100% | 122% | ▲ | 98% | 95% | 103% | 99% | 121% |
| 20240902 | 587 | 587 | 574 | 578 | 30,800 | -3 | 99% | 98% | 63% | ▼ | 100% | 95% | 103% | 98% | 120% |
| 20240903 | 582 | 584 | 576 | 581 | 23,100 | 3 | 101% | 100% | 75% | ▲ | 98% | 96% | 105% | 99% | 112% |
| 20240904 | 573 | 577 | 557 | 560 | 55,100 | -21 | 96% | 98% | 239% | ▼ | 99% | 97% | 107% | 95% | 108% |
| 20240905 | 562 | 563 | 552 | 557 | 41,100 | -3 | 99% | 99% | 75% | ▼▼ | 99% | 95% | 108% | 95% | 107% |
| 20240906 | 558 | 558 | 547 | 554 | 55,600 | -3 | 99% | 99% | 135% | ▼▼▼ | 101% | 98% | 111% | 94% | 104% |
| 20240909 | 544 | 552 | 539 | 552 | 44,200 | -2 | 100% | 101% | 79% | ▼▼▼▼ | 99% | 98% | 109% | 94% | 102% |
| 20240910 | 550 | 552 | 540 | 544 | 51,200 | -8 | 99% | 99% | 116% | ▼▼▼▼▼ | 98% | 102% | 110% | 93% | 100% |
| 20240911 | 540 | 541 | 526 | 527 | 87,300 | -17 | 97% | 98% | 171% | ▼▼▼▼▼▼ | 99% | 104% | 108% | 90% | 100% |
| 20240912 | 540 | 542 | 529 | 532 | 69,000 | 5 | 101% | 99% | 79% | ▲ | 100% | 107% | 109% | 91% | 101% |
| 20240913 | 532 | 533 | 528 | 533 | 58,800 | 1 | 100% | 100% | 85% | ▲▲ | 100% | 106% | 109% | 91% | 101% |
| 20240917 | 536 | 540 | 529 | 538 | 49,700 | 5 | 101% | 100% | 85% | ▲▲▲ | 102% | 108% | 107% | 92% | 102% |
| 20240918 | 543 | 552 | 543 | 552 | 83,700 | 14 | 103% | 102% | 168% | ▲▲▲▲ | 101% | 107% | 104% | 94% | 105% |
| 20240919 | 561 | 567 | 556 | 564 | 114,500 | 12 | 102% | 101% | 137% | ▲▲▲▲▲ | 101% | 107% | 103% | 96% | 107% |
| 20240920 | 565 | 572 | 565 | 570 | 85,800 | 6 | 101% | 101% | 75% | ▲▲▲▲▲▲ | 99% | 103% | 100% | 97% | 108% |
| 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% | 101% | 95% | 108% |
| 20241001 | 570 | 577 | 570 | 577 | 21,100 | 8 | 101% | 101% | 33% | ▲ | 99% | 102% | 101% | 96% | 109% |
| 20241002 | 573 | 578 | 567 | 568 | 61,200 | -9 | 98% | 99% | 290% | ▼ | 100% | 99% | 99% | 94% | 108% |
| 20241003 | 578 | 580 | 573 | 579 | 42,700 | 11 | 102% | 100% | 70% | ▲ | 99% | 99% | 99% | 96% | 110% |
| 20241004 | 580 | 580 | 574 | 576 | 20,400 | -3 | 99% | 99% | 48% | ▼ | 100% | 98% | 97% | 96% | 109% |
| 20241007 | 583 | 586 | 581 | 582 | 37,700 | 6 | 101% | 100% | 185% | ▲ | 98% | 99% | 0% | 97% | 110% |
| 20241008 | 581 | 581 | 572 | 572 | 25,400 | -10 | 98% | 98% | 67% | ▼ | 100% | 100% | 0% | 95% | 109% |
| 20241009 | 574 | 575 | 566 | 573 | 42,300 | 1 | 100% | 100% | 167% | ▲ | 100% | 101% | 0% | 95% | 109% |
| 20241010 | 570 | 573 | 568 | 572 | 20,500 | -1 | 100% | 100% | 48% | ▼ | 99% | 101% | 0% | 95% | 109% |
| 20241011 | 573 | 574 | 567 | 567 | 24,500 | -5 | 99% | 99% | 120% | ▼▼ | 100% | 99% | 0% | 94% | 107% |
| 20241015 | 576 | 576 | 568 | 576 | 27,500 | 9 | 102% | 100% | 112% | ▲ | 100% | 100% | 0% | 96% | 108% |
| 20241016 | 573 | 577 | 570 | 573 | 24,800 | -3 | 99% | 100% | 90% | ▼ | 100% | 98% | 0% | 95% | 107% |
| 20241017 | 575 | 580 | 574 | 576 | 33,000 | 3 | 101% | 100% | 133% | ▲ | 99% | 0% | 0% | 96% | 104% |
| 20241018 | 575 | 579 | 572 | 572 | 16,500 | -4 | 99% | 99% | 50% | ▼ | 100% | 0% | 0% | 95% | 101% |
| 20241021 | 572 | 575 | 570 | 572 | 42,900 | 0 | 100% | 100% | 260% | -- | 99% | 0% | 0% | 95% | 101% |
| 20241022 | 570 | 570 | 562 | 565 | 44,200 | -7 | 99% | 99% | 103% | ▼ | % | % | % | 94% | 100% |
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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 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
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 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
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｜ | 2024-10-22 23:24:43 |
| 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 |
| 5957 | 2 | 株主還元について│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｜ | 2024-06-14 12:29:27 |