| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 1,678 | 1,678 | 1,636 | 1,636 | 4,200 | 37 | 102% | 97% | 210% | ▲▲▲ | 101% | 102% | 107% | 98% | 108% |
| 20250121 | 1,556 | 1,600 | 1,525 | 1,565 | 1,900 | -71 | 96% | 101% | 45% | ▼ | 101% | 98% | 104% | 94% | 103% |
| 20250122 | 1,605 | 1,615 | 1,605 | 1,615 | 300 | 50 | 103% | 101% | 16% | ▲ | 97% | 97% | 104% | 97% | 106% |
| 20250127 | 1,600 | 1,600 | 1,550 | 1,551 | 1,800 | -64 | 96% | 97% | 600% | ▼ | 102% | 100% | 107% | 93% | 102% |
| 20250128 | 1,551 | 1,582 | 1,551 | 1,582 | 500 | 31 | 102% | 102% | 28% | ▲ | 100% | 98% | 105% | 95% | 104% |
| 20250129 | 1,580 | 1,580 | 1,579 | 1,579 | 200 | -3 | 100% | 100% | 40% | ▼ | 99% | 103% | 106% | 95% | 104% |
| 20250130 | 1,570 | 1,570 | 1,550 | 1,550 | 600 | -29 | 98% | 99% | 300% | ▼▼ | 100% | 104% | 106% | 93% | 102% |
| 20250131 | 1,545 | 1,545 | 1,545 | 1,545 | 100 | -5 | 100% | 100% | 17% | ▼▼▼ | 99% | 105% | 102% | 93% | 102% |
| 20250203 | 1,545 | 1,545 | 1,530 | 1,530 | 300 | -15 | 99% | 99% | 300% | ▼▼▼▼ | 101% | 107% | 103% | 92% | 101% |
| 20250204 | 1,537 | 1,553 | 1,537 | 1,553 | 300 | 23 | 102% | 101% | 100% | ▲ | 102% | 104% | 100% | 93% | 102% |
| 20250205 | 1,580 | 1,610 | 1,580 | 1,610 | 600 | 57 | 104% | 102% | 200% | ▲▲ | 100% | 100% | 97% | 97% | 106% |
| 20250206 | 1,609 | 1,609 | 1,604 | 1,604 | 300 | -6 | 100% | 100% | 50% | ▼ | 101% | 103% | 100% | 96% | 106% |
| 20250207 | 1,610 | 1,650 | 1,610 | 1,625 | 1,600 | 21 | 101% | 101% | 533% | ▲ | 101% | 103% | 99% | 98% | 107% |
| 20250210 | 1,619 | 1,651 | 1,615 | 1,638 | 2,600 | 13 | 101% | 101% | 163% | ▲▲ | 98% | 99% | 98% | 98% | 108% |
| 20250212 | 1,640 | 1,640 | 1,593 | 1,604 | 2,500 | -34 | 98% | 98% | 96% | ▼ | 99% | 99% | 100% | 96% | 106% |
| 20250214 | 1,603 | 1,603 | 1,590 | 1,590 | 400 | -14 | 99% | 99% | 16% | ▼▼ | 103% | 98% | 101% | 97% | 105% |
| 20250217 | 1,614 | 1,665 | 1,614 | 1,665 | 800 | 75 | 105% | 103% | 200% | ▲ | 96% | 93% | 96% | 100% | 110% |
| 20250218 | 1,705 | 1,705 | 1,605 | 1,630 | 6,900 | -35 | 98% | 96% | 863% | ▼ | 98% | 94% | 102% | 98% | 107% |
| 20250219 | 1,606 | 1,606 | 1,577 | 1,580 | 1,400 | -50 | 97% | 98% | 20% | ▼▼ | 100% | 96% | 104% | 95% | 103% |
| 20250220 | 1,569 | 1,569 | 1,569 | 1,569 | 1,100 | -11 | 99% | 100% | 79% | ▼▼▼ | 100% | 95% | 103% | 94% | 103% |
| 20250225 | 1,581 | 1,581 | 1,581 | 1,581 | 100 | 12 | 101% | 100% | 9% | ▲ | 98% | 97% | 106% | 95% | 103% |
| 20250226 | 1,541 | 1,541 | 1,510 | 1,510 | 500 | -71 | 96% | 98% | 500% | ▼ | 100% | 99% | 108% | 91% | 100% |
| 20250227 | 1,510 | 1,510 | 1,510 | 1,510 | 200 | 0 | 100% | 100% | 40% | -- | 100% | 105% | 109% | 91% | 100% |
| 20250228 | 1,497 | 1,497 | 1,497 | 1,497 | 100 | -13 | 99% | 100% | 50% | ▼ | 100% | 108% | 109% | 90% | 100% |
| 20250303 | 1,496 | 1,496 | 1,491 | 1,491 | 400 | -6 | 100% | 100% | 400% | ▼▼ | 100% | 108% | 109% | 90% | 100% |
| 20250304 | 1,491 | 1,491 | 1,491 | 1,491 | 200 | 0 | 100% | 100% | 50% | -- | 100% | 106% | 106% | 90% | 100% |
| 20250305 | 1,491 | 1,491 | 1,491 | 1,491 | 100 | 0 | 100% | 100% | 50% | -- | 100% | 103% | 100% | 90% | 100% |
| 20250307 | 1,563 | 1,588 | 1,563 | 1,566 | 1,000 | 75 | 105% | 100% | 1000% | ▲ | 101% | 101% | 99% | 94% | 105% |
| 20250310 | 1,587 | 1,610 | 1,580 | 1,610 | 2,000 | 44 | 103% | 101% | 200% | ▲▲ | 98% | 102% | 97% | 97% | 108% |
| 20250311 | 1,597 | 1,597 | 1,525 | 1,569 | 3,800 | -41 | 97% | 98% | 190% | ▼ | 101% | 104% | 99% | 94% | 105% |
| 20250312 | 1,566 | 1,581 | 1,565 | 1,580 | 900 | 11 | 101% | 101% | 24% | ▲ | 101% | 103% | 97% | 95% | 106% |
| 20250313 | 1,590 | 1,604 | 1,566 | 1,604 | 300 | 24 | 102% | 101% | 33% | ▲▲ | 100% | 102% | 97% | 96% | 108% |
| 20250314 | 1,593 | 1,610 | 1,589 | 1,589 | 500 | -15 | 99% | 100% | 167% | ▼ | 101% | 98% | 96% | 95% | 107% |
| 20250317 | 1,611 | 1,634 | 1,611 | 1,625 | 1,700 | 36 | 102% | 101% | 340% | ▲ | 100% | 96% | 95% | 98% | 109% |
| 20250318 | 1,632 | 1,635 | 1,625 | 1,635 | 3,100 | 10 | 101% | 100% | 182% | ▲▲ | 101% | 98% | 94% | 98% | 110% |
| 20250319 | 1,608 | 1,620 | 1,608 | 1,620 | 1,400 | -15 | 99% | 101% | 45% | ▼ | 100% | 98% | 101% | 97% | 109% |
| 20250321 | 1,580 | 1,580 | 1,580 | 1,580 | 100 | -40 | 98% | 100% | 7% | ▼▼ | 99% | 97% | 101% | 97% | 106% |
| 20250324 | 1,580 | 1,580 | 1,570 | 1,570 | 200 | -10 | 99% | 99% | 200% | ▼▼▼ | 100% | 96% | 101% | 96% | 105% |
| 20250325 | 1,570 | 1,570 | 1,570 | 1,570 | 200 | 0 | 100% | 100% | 100% | -- | 99% | 99% | 102% | 96% | 105% |
| 20250326 | 1,560 | 1,560 | 1,541 | 1,541 | 600 | -29 | 98% | 99% | 300% | ▼ | 99% | 100% | 103% | 94% | 103% |
| 20250327 | 1,546 | 1,546 | 1,529 | 1,531 | 900 | -10 | 99% | 99% | 150% | ▼▼ | 100% | 103% | 105% | 94% | 103% |
| 20250328 | 1,512 | 1,512 | 1,512 | 1,512 | 400 | -19 | 99% | 100% | 44% | ▼▼▼ | 100% | 100% | 105% | 92% | 101% |
| 20250331 | 1,512 | 1,552 | 1,512 | 1,515 | 400 | 3 | 100% | 100% | 100% | ▲ | 100% | 90% | 103% | 93% | 102% |
| 20250401 | 1,550 | 1,550 | 1,550 | 1,550 | 100 | 35 | 102% | 100% | 25% | ▲▲ | 100% | 90% | 103% | 95% | 104% |
| 20250402 | 1,550 | 1,550 | 1,550 | 1,550 | 300 | 0 | 100% | 100% | 300% | -- | 100% | 96% | 105% | 95% | 104% |
| 20250403 | 1,510 | 1,510 | 1,510 | 1,510 | 200 | -40 | 97% | 100% | 67% | ▼ | 94% | 100% | 0% | 92% | 101% |
| 20250404 | 1,490 | 1,490 | 1,401 | 1,401 | 2,200 | -109 | 93% | 94% | 1100% | ▼▼ | 104% | 112% | 0% | 86% | 100% |
| 20250408 | 1,330 | 1,388 | 1,330 | 1,388 | 500 | -13 | 99% | 104% | 23% | ▼▼▼ | 100% | 107% | 0% | 85% | 100% |
| 20250409 | 1,380 | 1,385 | 1,350 | 1,385 | 1,200 | -3 | 100% | 100% | 240% | ▼▼▼▼ | 99% | 101% | 0% | 85% | 100% |
| 20250410 | 1,465 | 1,465 | 1,435 | 1,448 | 1,200 | 63 | 105% | 99% | 100% | ▲ | 104% | 103% | 0% | 89% | 105% |
| 20250411 | 1,435 | 1,499 | 1,425 | 1,488 | 4,100 | 40 | 103% | 104% | 342% | ▲▲ | 100% | 107% | 0% | 91% | 107% |
| 20250414 | 1,480 | 1,500 | 1,475 | 1,481 | 1,600 | -7 | 100% | 100% | 39% | ▼ | 100% | 107% | 0% | 91% | 107% |
| 20250415 | 1,481 | 1,481 | 1,481 | 1,481 | 200 | 0 | 100% | 100% | 13% | -- | 97% | 0% | 0% | 91% | 107% |
| 20250416 | 1,490 | 1,500 | 1,444 | 1,444 | 1,800 | -37 | 98% | 97% | 900% | ▼ | 103% | 0% | 0% | 88% | 104% |
| 20250417 | 1,444 | 1,482 | 1,444 | 1,482 | 400 | 38 | 103% | 103% | 22% | ▲ | 105% | 0% | 0% | 91% | 107% |
| 20250418 | 1,512 | 1,601 | 1,512 | 1,590 | 8,000 | 108 | 107% | 105% | 2000% | ▲▲ | % | % | % | 100% | 115% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 0 | 4,800 | 0 | 2,600 | 0 | 2,200 |
| 2025-04-04 | 0 | 4,900 | 0 | 2,600 | 0 | 2,300 |
| 2025-03-28 | 0 | 4,800 | 0 | 2,500 | 0 | 2,300 |
| 2025-03-21 | 0 | 4,100 | 0 | 2,500 | 0 | 1,600 |
| 2025-03-14 | 0 | 3,800 | 0 | 2,900 | 0 | 900 |
| 2025-03-07 | 0 | 3,600 | 0 | 2,700 | 0 | 900 |
| 2025-02-28 | 0 | 3,500 | 0 | 2,500 | 0 | 1,000 |
| 2025-02-21 | 0 | 3,400 | 0 | 2,500 | 0 | 900 |
| 2025-02-14 | 0 | 3,900 | 0 | 2,900 | 0 | 1,000 |
| 2025-02-07 | 0 | 4,000 | 0 | 2,900 | 0 | 1,100 |
| 2025-01-31 | 0 | 4,000 | 0 | 2,500 | 0 | 1,500 |
| 2025-01-24 | 0 | 3,800 | 0 | 2,500 | 0 | 1,300 |
| 2025-01-17 | 0 | 4,300 | 0 | 3,000 | 0 | 1,300 |
| 2025-01-10 | 0 | 3,800 | 0 | 2,500 | 0 | 1,300 |
| 2024-12-27 | 0 | 3,400 | 0 | 2,500 | 0 | 900 |
| 2024-12-20 | 0 | 3,300 | 0 | 2,500 | 0 | 800 |
| 2024-12-13 | 0 | 4,300 | 0 | 2,600 | 0 | 1,700 |
| 2024-12-06 | 0 | 5,500 | 0 | 2,500 | 0 | 3,000 |
| 2024-11-29 | 100 | 4,700 | 100 | 2,500 | 0 | 2,200 |
| 2024-11-22 | 0 | 4,500 | 0 | 2,500 | 0 | 2,000 |
| 2024-11-15 | 0 | 5,700 | 0 | 3,300 | 0 | 2,400 |
| 2024-11-08 | 0 | 6,000 | 0 | 3,100 | 0 | 2,900 |
| 2024-11-01 | 0 | 5,800 | 0 | 3,000 | 0 | 2,800 |
| 2024-10-25 | 0 | 5,300 | 0 | 2,700 | 0 | 2,600 |
| 2024-10-18 | 0 | 5,400 | 0 | 2,700 | 0 | 2,700 |
| 2024-10-11 | 0 | 5,800 | 0 | 3,100 | 0 | 2,700 |
| 2024-10-04 | 0 | 6,200 | 0 | 3,300 | 0 | 2,900 |
| 2024-09-27 | 0 | 5,700 | 0 | 2,800 | 0 | 2,900 |
| 2024-09-20 | 0 | 5,700 | 0 | 2,800 | 0 | 2,900 |
| 2024-09-13 | 0 | 6,100 | 0 | 3,100 | 0 | 3,000 |
| 2024-09-06 | 0 | 6,500 | 0 | 3,100 | 0 | 3,400 |
| 2024-08-30 | 0 | 5,800 | 0 | 2,800 | 0 | 3,000 |
| 2024-08-23 | 0 | 8,000 | 0 | 2,800 | 0 | 5,200 |
| 2024-08-16 | 0 | 9,400 | 0 | 3,500 | 0 | 5,900 |
| 2024-08-09 | 0 | 9,600 | 0 | 3,200 | 0 | 6,400 |
| 2024-08-02 | 0 | 10,400 | 0 | 2,900 | 0 | 7,500 |
| 2024-07-26 | 0 | 11,500 | 0 | 3,100 | 0 | 8,400 |
| 2024-07-19 | 0 | 11,000 | 0 | 3,700 | 0 | 7,300 |
| 2024-07-12 | 0 | 10,500 | 0 | 3,800 | 0 | 6,700 |
| 2024-07-05 | 0 | 11,100 | 0 | 3,800 | 0 | 7,300 |
| 2024-06-28 | 0 | 10,700 | 0 | 3,300 | 0 | 7,400 |
| 2024-06-21 | 0 | 11,100 | 0 | 3,400 | 0 | 7,700 |
| 2024-06-14 | 0 | 11,300 | 0 | 3,600 | 0 | 7,700 |
| 2024-06-07 | 0 | 11,700 | 0 | 3,600 | 0 | 8,100 |
| 2024-05-31 | 0 | 11,600 | 0 | 3,100 | 0 | 8,500 |
| 2024-05-24 | 0 | 11,700 | 0 | 3,100 | 0 | 8,600 |
| 2024-05-17 | 0 | 13,000 | 0 | 3,600 | 0 | 9,400 |
| 2024-05-10 | 0 | 12,500 | 0 | 3,600 | 0 | 8,900 |
| 2024-05-02 | 0 | 12,500 | 0 | 3,400 | 0 | 9,100 |
| 2024-04-26 | 0 | 12,200 | 0 | 3,100 | 0 | 9,100 |
| 2024-04-19 | 0 | 11,500 | 0 | 3,100 | 0 | 8,400 |
| 2024-04-12 | 0 | 12,000 | 0 | 3,500 | 0 | 8,500 |
| 2024-04-05 | 0 | 14,100 | 0 | 3,400 | 0 | 10,700 |
| 2024-03-29 | 0 | 12,600 | 0 | 3,200 | 0 | 9,400 |
| 2024-03-22 | 0 | 12,800 | 0 | 3,000 | 0 | 9,800 |
| 2024-03-15 | 0 | 13,300 | 0 | 3,400 | 0 | 9,900 |
| 2024-03-08 | 0 | 15,000 | 0 | 3,800 | 0 | 11,200 |
| 2024-03-01 | 0 | 14,600 | 0 | 3,200 | 0 | 11,400 |
| 2024-02-22 | 0 | 15,200 | 0 | 4,300 | 0 | 10,900 |
| 2024-02-16 | 0 | 5,300 | 0 | 2,100 | 0 | 3,200 |
| 2024-02-09 | 0 | 5,300 | 0 | 2,100 | 0 | 3,200 |
| 2024-02-02 | 0 | 4,900 | 0 | 1,600 | 0 | 3,300 |
| 2024-01-26 | 0 | 4,900 | 0 | 1,600 | 0 | 3,300 |
| 2024-01-19 | 0 | 3,100 | 0 | 1,700 | 0 | 1,400 |
| 2024-01-12 | 0 | 3,300 | 0 | 1,900 | 0 | 1,400 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6159 | 1 | センターレス研削盤、内面研削盤メーカー｜ミクロン精密株式会社 | 2025-04-19 03:22:19 |
| 6159 | 2 | 2025.04.11IR情報2025年8月期 第2四半期決算短信 | 2025-04-12 01:29:37 |
| 6159 | 2 | 2025.04.11IR情報2025年8月期 第2四半期（中間期）業績予想と実績値の差異に関するお知らせ | 2025-04-12 01:29:36 |
| 6159 | 2 | 2025.01.10IR情報2025年8月期 第1四半期決算短信 | 2025-01-10 18:30:24 |
| 6159 | 2 | 2025.01.10IR情報営業外収益（為替差益）の計上に関するお知らせ | 2025-01-10 18:30:23 |
| 6159 | 2 | 2024.11.29IR情報公益財団法人財務会計基準機構への加入状況及び加入に関する考え方等に関するお知らせ | 2024-12-02 10:30:52 |
| 6159 | 2 | 2024.11.22IR情報2024年8月期 有価証券報告書 | 2024-11-22 21:30:11 |
| 6159 | 2 | 2024.11.22IR情報第65期定時株主総会決議ご通知 | 2024-11-22 21:30:10 |
| 6159 | 2 | 2024.11.22IR情報2024年8月期 株主の皆様へ（第65期） | 2024-11-22 21:30:09 |
| 6159 | 2 | 2024.10.31IR情報第65期定時株主総会の招集に際しての電子提供措置事項（交付書面省略事項） | 2024-10-31 15:30:09 |