| 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 | 227 | 228 | 225 | 228 | 3,400 | 2 | 101% | 100% | 20% | ▲ | 100% | 101% | 103% | 95% | 101% |
| 20250121 | 229 | 229 | 227 | 229 | 4,500 | 1 | 100% | 100% | 132% | ▲▲ | 100% | 101% | 103% | 97% | 101% |
| 20250122 | 229 | 230 | 228 | 230 | 5,700 | 1 | 100% | 100% | 127% | ▲▲▲ | 99% | 100% | 102% | 97% | 102% |
| 20250123 | 231 | 231 | 228 | 228 | 8,000 | -2 | 99% | 99% | 140% | ▼ | 101% | 101% | 103% | 96% | 101% |
| 20250124 | 229 | 231 | 229 | 231 | 7,400 | 3 | 101% | 101% | 93% | ▲ | 100% | 100% | 102% | 97% | 102% |
| 20250127 | 232 | 232 | 231 | 232 | 2,300 | 1 | 100% | 100% | 31% | ▲▲ | 100% | 99% | 102% | 100% | 103% |
| 20250128 | 232 | 232 | 231 | 231 | 2,000 | -1 | 100% | 100% | 87% | ▼ | 99% | 98% | 102% | 99% | 102% |
| 20250129 | 232 | 232 | 230 | 230 | 5,000 | -1 | 100% | 99% | 250% | ▼▼ | 100% | 98% | 102% | 99% | 102% |
| 20250130 | 232 | 232 | 230 | 231 | 7,300 | 1 | 100% | 100% | 146% | ▲ | 100% | 99% | 104% | 100% | 102% |
| 20250131 | 231 | 232 | 230 | 230 | 6,300 | -1 | 100% | 100% | 86% | ▼ | 100% | 101% | 106% | 99% | 102% |
| 20250203 | 227 | 230 | 226 | 227 | 9,600 | -3 | 99% | 100% | 152% | ▼▼ | 100% | 103% | 106% | 98% | 100% |
| 20250204 | 227 | 227 | 225 | 227 | 11,600 | 0 | 100% | 100% | 121% | -- | 100% | 103% | 106% | 98% | 100% |
| 20250205 | 227 | 228 | 227 | 227 | 1,000 | 0 | 100% | 100% | 9% | -- | 100% | 104% | 105% | 98% | 100% |
| 20250206 | 228 | 230 | 227 | 229 | 6,400 | 2 | 101% | 100% | 640% | ▲ | 100% | 103% | 107% | 99% | 101% |
| 20250207 | 229 | 231 | 229 | 230 | 7,000 | 1 | 100% | 100% | 109% | ▲▲ | 102% | 103% | 107% | 99% | 102% |
| 20250210 | 230 | 234 | 229 | 234 | 19,300 | 4 | 102% | 102% | 276% | ▲▲▲ | 99% | 100% | 105% | 100% | 104% |
| 20250212 | 234 | 234 | 232 | 232 | 3,300 | -2 | 99% | 99% | 17% | ▼ | 101% | 100% | 105% | 99% | 103% |
| 20250213 | 234 | 237 | 234 | 236 | 11,400 | 4 | 102% | 101% | 345% | ▲ | 100% | 100% | 104% | 100% | 104% |
| 20250214 | 236 | 237 | 234 | 236 | 13,800 | 0 | 100% | 100% | 121% | -- | 100% | 100% | 104% | 100% | 104% |
| 20250217 | 235 | 236 | 234 | 234 | 8,100 | -2 | 99% | 100% | 59% | ▼ | 100% | 100% | 105% | 99% | 103% |
| 20250218 | 234 | 234 | 234 | 234 | 1,600 | 0 | 100% | 100% | 20% | -- | 100% | 100% | 104% | 99% | 103% |
| 20250219 | 235 | 236 | 234 | 235 | 2,800 | 1 | 100% | 100% | 175% | ▲ | 100% | 100% | 104% | 100% | 104% |
| 20250220 | 235 | 235 | 233 | 234 | 8,100 | -1 | 100% | 100% | 289% | ▼ | 100% | 103% | 104% | 99% | 103% |
| 20250225 | 234 | 236 | 232 | 233 | 16,500 | -1 | 100% | 100% | 204% | ▼▼ | 100% | 103% | 106% | 99% | 103% |
| 20250226 | 233 | 234 | 232 | 232 | 6,900 | -1 | 100% | 100% | 42% | ▼▼▼ | 102% | 101% | 112% | 98% | 102% |
| 20250227 | 232 | 236 | 232 | 236 | 8,700 | 4 | 102% | 102% | 126% | ▲ | 99% | 99% | 110% | 100% | 104% |
| 20250228 | 237 | 237 | 233 | 234 | 6,100 | -2 | 99% | 99% | 70% | ▼ | 101% | 100% | 110% | 99% | 103% |
| 20250303 | 237 | 240 | 237 | 240 | 17,700 | 6 | 103% | 101% | 290% | ▲ | 98% | 102% | 108% | 100% | 106% |
| 20250304 | 240 | 240 | 235 | 235 | 32,000 | -5 | 98% | 98% | 181% | ▼ | 99% | 103% | 110% | 98% | 104% |
| 20250305 | 237 | 237 | 232 | 234 | 11,800 | -1 | 100% | 99% | 37% | ▼▼ | 100% | 103% | 110% | 98% | 103% |
| 20250306 | 236 | 236 | 234 | 235 | 6,300 | 1 | 100% | 100% | 53% | ▲ | 100% | 102% | 110% | 98% | 104% |
| 20250307 | 237 | 239 | 234 | 238 | 16,800 | 3 | 101% | 100% | 267% | ▲▲ | 100% | 99% | 106% | 99% | 105% |
| 20250310 | 245 | 248 | 240 | 245 | 26,600 | 7 | 103% | 100% | 158% | ▲▲▲ | 103% | 103% | 110% | 100% | 107% |
| 20250311 | 237 | 243 | 237 | 243 | 9,700 | -2 | 99% | 103% | 36% | ▼ | 99% | 100% | 107% | 99% | 106% |
| 20250312 | 243 | 243 | 240 | 240 | 3,000 | -3 | 99% | 99% | 31% | ▼▼ | 101% | 102% | 105% | 98% | 103% |
| 20250313 | 240 | 242 | 239 | 242 | 2,800 | 2 | 101% | 101% | 93% | ▲ | 101% | 102% | 103% | 99% | 104% |
| 20250314 | 240 | 245 | 240 | 243 | 6,300 | 1 | 100% | 101% | 225% | ▲▲ | 100% | 101% | 102% | 99% | 105% |
| 20250317 | 242 | 243 | 241 | 242 | 8,400 | -1 | 100% | 100% | 133% | ▼ | 101% | 102% | 101% | 99% | 104% |
| 20250318 | 242 | 244 | 242 | 244 | 5,700 | 2 | 101% | 101% | 68% | ▲ | 100% | 102% | 97% | 100% | 105% |
| 20250319 | 243 | 247 | 243 | 243 | 8,500 | -1 | 100% | 100% | 149% | ▼ | 100% | 107% | 92% | 99% | 105% |
| 20250321 | 243 | 247 | 243 | 244 | 6,400 | 1 | 100% | 100% | 75% | ▲ | 100% | 107% | 91% | 100% | 105% |
| 20250324 | 244 | 244 | 242 | 243 | 11,300 | -1 | 100% | 100% | 177% | ▼ | 101% | 103% | 91% | 99% | 105% |
| 20250325 | 244 | 246 | 244 | 246 | 6,700 | 3 | 101% | 101% | 59% | ▲ | 101% | 100% | 91% | 100% | 106% |
| 20250326 | 246 | 250 | 244 | 248 | 15,400 | 2 | 101% | 101% | 230% | ▲▲ | 104% | 99% | 90% | 100% | 107% |
| 20250327 | 249 | 260 | 247 | 260 | 74,800 | 12 | 105% | 104% | 486% | ▲▲▲ | 97% | 94% | 86% | 100% | 111% |
| 20250328 | 260 | 265 | 249 | 252 | 41,300 | -8 | 97% | 97% | 55% | ▼ | 100% | 95% | 90% | 97% | 108% |
| 20250331 | 247 | 252 | 243 | 247 | 22,100 | -5 | 98% | 100% | 54% | ▼▼ | 100% | 90% | 90% | 95% | 106% |
| 20250401 | 247 | 247 | 245 | 247 | 1,100 | 0 | 100% | 100% | 5% | -- | 100% | 87% | 91% | 95% | 106% |
| 20250402 | 245 | 248 | 242 | 244 | 11,000 | -3 | 99% | 100% | 1000% | ▼ | 98% | 91% | 93% | 94% | 104% |
| 20250403 | 240 | 241 | 234 | 235 | 20,200 | -9 | 96% | 98% | 184% | ▼▼ | 95% | 94% | 0% | 90% | 100% |
| 20250404 | 234 | 234 | 221 | 222 | 15,900 | -13 | 94% | 95% | 79% | ▼▼▼ | 103% | 105% | 0% | 85% | 100% |
| 20250408 | 208 | 216 | 205 | 214 | 32,300 | -8 | 96% | 103% | 203% | ▼▼▼▼ | 99% | 106% | 0% | 82% | 100% |
| 20250409 | 210 | 212 | 207 | 208 | 11,800 | -6 | 97% | 99% | 37% | ▼▼▼▼▼ | 100% | 101% | 0% | 80% | 100% |
| 20250410 | 220 | 221 | 215 | 219 | 6,300 | 11 | 105% | 100% | 53% | ▲ | 100% | 101% | 0% | 84% | 105% |
| 20250411 | 219 | 219 | 214 | 218 | 3,800 | -1 | 100% | 100% | 60% | ▼ | 100% | 102% | 0% | 84% | 105% |
| 20250414 | 219 | 222 | 218 | 219 | 11,000 | 1 | 100% | 100% | 289% | ▲ | 101% | 101% | 0% | 84% | 105% |
| 20250415 | 220 | 236 | 220 | 223 | 35,000 | 4 | 102% | 101% | 318% | ▲▲ | 98% | 0% | 0% | 86% | 107% |
| 20250416 | 226 | 228 | 220 | 221 | 9,300 | -2 | 99% | 98% | 27% | ▼ | 96% | 0% | 0% | 85% | 106% |
| 20250417 | 224 | 232 | 212 | 216 | 162,800 | -5 | 98% | 96% | 1751% | ▼▼ | 101% | 0% | 0% | 83% | 104% |
| 20250418 | 221 | 224 | 214 | 223 | 17,700 | 7 | 103% | 101% | 11% | ▲ | % | % | % | 86% | 107% |
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 | 400 | 265,300 | 0 | 148,900 | 400 | 116,400 |
| 2025-04-04 | 800 | 277,000 | 0 | 173,600 | 800 | 103,400 |
| 2025-03-28 | 4,700 | 269,500 | 0 | 170,400 | 4,700 | 99,100 |
| 2025-03-21 | 200 | 277,800 | 0 | 171,300 | 200 | 106,500 |
| 2025-03-14 | 300 | 281,100 | 0 | 172,300 | 300 | 108,800 |
| 2025-03-07 | 200 | 284,100 | 0 | 173,800 | 200 | 110,300 |
| 2025-02-28 | 300 | 272,800 | 0 | 169,800 | 300 | 103,000 |
| 2025-02-21 | 300 | 278,000 | 0 | 172,800 | 300 | 105,200 |
| 2025-02-14 | 600 | 277,100 | 0 | 173,100 | 600 | 104,000 |
| 2025-02-07 | 600 | 297,800 | 0 | 175,700 | 600 | 122,100 |
| 2025-01-31 | 1,200 | 297,500 | 0 | 173,900 | 1,200 | 123,600 |
| 2025-01-24 | 600 | 295,300 | 0 | 171,900 | 600 | 123,400 |
| 2025-01-17 | 600 | 284,100 | 0 | 172,500 | 600 | 111,600 |
| 2025-01-10 | 1,300 | 282,700 | 0 | 172,700 | 1,300 | 110,000 |
| 2024-12-27 | 100 | 281,100 | 0 | 172,500 | 100 | 108,600 |
| 2024-12-20 | 100 | 281,900 | 0 | 175,900 | 100 | 106,000 |
| 2024-12-13 | 300 | 284,600 | 0 | 178,200 | 300 | 106,400 |
| 2024-12-06 | 200 | 267,800 | 0 | 180,100 | 200 | 87,700 |
| 2024-11-29 | 0 | 272,600 | 0 | 180,700 | 0 | 91,900 |
| 2024-11-22 | 100 | 286,200 | 0 | 179,100 | 100 | 107,100 |
| 2024-11-15 | 300 | 284,400 | 0 | 177,300 | 300 | 107,100 |
| 2024-11-08 | 200 | 295,500 | 0 | 178,400 | 200 | 117,100 |
| 2024-11-01 | 300 | 301,300 | 0 | 181,200 | 300 | 120,100 |
| 2024-10-25 | 100 | 297,500 | 0 | 180,500 | 100 | 117,000 |
| 2024-10-18 | 200 | 295,100 | 0 | 179,400 | 200 | 115,700 |
| 2024-10-11 | 300 | 302,100 | 0 | 177,500 | 300 | 124,600 |
| 2024-10-04 | 300 | 306,300 | 0 | 179,900 | 300 | 126,400 |
| 2024-09-27 | 300 | 315,900 | 0 | 181,100 | 300 | 134,800 |
| 2024-09-20 | 300 | 312,800 | 0 | 178,600 | 300 | 134,200 |
| 2024-09-13 | 100 | 307,600 | 0 | 176,500 | 100 | 131,100 |
| 2024-09-06 | 400 | 323,400 | 0 | 172,000 | 400 | 151,400 |
| 2024-08-30 | 0 | 310,600 | 0 | 175,300 | 0 | 135,300 |
| 2024-08-23 | 0 | 321,700 | 0 | 178,600 | 0 | 143,100 |
| 2024-08-16 | 0 | 325,500 | 0 | 178,100 | 0 | 147,400 |
| 2024-08-09 | 0 | 321,600 | 0 | 183,100 | 0 | 138,500 |
| 2024-08-02 | 1,100 | 359,900 | 0 | 215,000 | 1,100 | 144,900 |
| 2024-07-26 | 700 | 358,000 | 0 | 214,600 | 700 | 143,400 |
| 2024-07-19 | 0 | 360,700 | 0 | 215,100 | 0 | 145,600 |
| 2024-07-12 | 100 | 359,400 | 0 | 215,000 | 100 | 144,400 |
| 2024-07-05 | 100 | 363,500 | 0 | 214,800 | 100 | 148,700 |
| 2024-06-28 | 100 | 362,800 | 0 | 215,800 | 100 | 147,000 |
| 2024-06-21 | 200 | 359,400 | 0 | 214,500 | 200 | 144,900 |
| 2024-06-14 | 200 | 358,900 | 0 | 214,300 | 200 | 144,600 |
| 2024-06-07 | 200 | 353,300 | 0 | 213,900 | 200 | 139,400 |
| 2024-05-31 | 200 | 351,600 | 0 | 213,500 | 200 | 138,100 |
| 2024-05-24 | 500 | 353,300 | 0 | 213,000 | 500 | 140,300 |
| 2024-05-17 | 500 | 356,200 | 0 | 212,900 | 500 | 143,300 |
| 2024-05-10 | 300 | 359,300 | 0 | 212,100 | 300 | 147,200 |
| 2024-05-02 | 400 | 355,400 | 0 | 211,100 | 400 | 144,300 |
| 2024-04-26 | 600 | 359,700 | 0 | 214,200 | 600 | 145,500 |
| 2024-04-19 | 700 | 347,300 | 0 | 214,900 | 700 | 132,400 |
| 2024-04-12 | 500 | 352,000 | 0 | 219,200 | 500 | 132,800 |
| 2024-04-05 | 1,100 | 355,100 | 0 | 219,500 | 1,100 | 135,600 |
| 2024-03-29 | 1,300 | 397,300 | 0 | 260,900 | 1,300 | 136,400 |
| 2024-03-22 | 1,300 | 387,200 | 0 | 258,100 | 1,300 | 129,100 |
| 2024-03-15 | 1,200 | 383,300 | 0 | 256,800 | 1,200 | 126,500 |
| 2024-03-08 | 1,300 | 399,600 | 0 | 259,700 | 1,300 | 139,900 |
| 2024-03-01 | 1,000 | 407,100 | 0 | 284,000 | 1,000 | 123,100 |
| 2024-02-22 | 1,100 | 391,200 | 0 | 258,900 | 1,100 | 132,300 |
| 2024-02-16 | 1,100 | 396,600 | 0 | 265,700 | 1,100 | 130,900 |
| 2024-02-09 | 1,200 | 402,900 | 0 | 271,500 | 1,200 | 131,400 |
| 2024-02-02 | 900 | 398,400 | 0 | 267,500 | 900 | 130,900 |
| 2024-01-26 | 1,000 | 383,900 | 0 | 267,400 | 1,000 | 116,500 |
| 2024-01-19 | 900 | 401,300 | 0 | 266,500 | 900 | 134,800 |
| 2024-01-12 | 800 | 436,600 | 0 | 293,100 | 800 | 143,500 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241107 | 15:30 | 不二精機 | 業績予想の修正に関するお知らせ |
| 20240814 | 15:30 | 不二精機 | 2024年12月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240814 | 15:30 | 不二精機 | 2024年12月期第２四半期（中間期）の業績予想と実績との差異に関するお知らせ |
| 20240814 | 15:30 | 不二精機 | 2024年12月期 中間期決算説明資料 |
| 20240515 | 15:30 | 不二精機 | 2024年12月期 第１四半期決算短信〔日本基準〕 |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6400 | 1 | 精密金型と射出成形の不二精機 | 2025-04-19 03:25:26 |
| 6400 | 2 | 免責事項 | 精密金型と射出成形の不二精機 | 2024-06-18 17:14:09 |
| 6400 | 2 | ディスクロージャーポリシー | 精密金型と射出成形の不二精機 | 2024-06-18 17:14:08 |
| 6400 | 2 | 電子公告 | 精密金型と射出成形の不二精機 | 2024-06-18 17:14:07 |
| 6400 | 2 | 配当について | 精密金型と射出成形の不二精機 | 2024-06-18 17:14:06 |
| 6400 | 2 | 総会案内 | 精密金型と射出成形の不二精機 | 2024-06-18 17:14:04 |
| 6400 | 2 | 信託の取り扱い | 精密金型と射出成形の不二精機 | 2024-06-18 17:14:03 |
| 6400 | 2 | 有価証券報告書・四半期報告書 | 精密金型と射出成形の不二精機 | 2024-06-18 17:14:01 |
| 6400 | 2 | その他開示資料 | 精密金型と射出成形の不二精機 | 2024-06-18 17:13:59 |
| 6400 | 2 | 株主通信 | 精密金型と射出成形の不二精機 | 2024-06-18 17:13:58 |