| 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 | 304 | 304 | 302 | 302 | 4,500 | -3 | 99% | 99% | 44% | ▼ | 101% | 101% | 89% | 97% | 100% |
| 20240726 | 301 | 303 | 301 | 303 | 3,900 | 1 | 100% | 101% | 87% | ▲ | 100% | 99% | 88% | 97% | 100% |
| 20240729 | 304 | 304 | 302 | 303 | 4,300 | 0 | 100% | 100% | 110% | -- | 99% | 96% | 88% | 98% | 100% |
| 20240730 | 304 | 304 | 302 | 302 | 2,800 | -1 | 100% | 99% | 65% | ▼ | 100% | 86% | 89% | 97% | 100% |
| 20240731 | 302 | 304 | 300 | 303 | 16,700 | 1 | 100% | 100% | 596% | ▲ | 99% | 86% | 88% | 98% | 100% |
| 20240801 | 304 | 304 | 299 | 300 | 10,100 | -3 | 99% | 99% | 60% | ▼ | 98% | 88% | 90% | 97% | 100% |
| 20240802 | 297 | 297 | 290 | 291 | 34,600 | -9 | 97% | 98% | 343% | ▼▼ | 79% | 97% | 100% | 94% | 100% |
| 20240805 | 267 | 272 | 211 | 211 | 55,000 | -80 | 73% | 79% | 159% | ▼▼▼ | 99% | 96% | 103% | 69% | 100% |
| 20240806 | 263 | 263 | 250 | 261 | 38,600 | 50 | 124% | 99% | 70% | ▲ | 109% | 113% | 113% | 85% | 124% |
| 20240807 | 238 | 262 | 237 | 260 | 49,100 | -1 | 100% | 109% | 127% | ▼ | 101% | 105% | 106% | 84% | 123% |
| 20240808 | 255 | 261 | 255 | 258 | 4,600 | -2 | 99% | 101% | 9% | ▼▼ | 100% | 104% | 108% | 84% | 122% |
| 20240809 | 254 | 257 | 250 | 253 | 12,200 | -5 | 98% | 100% | 265% | ▼▼▼ | 100% | 102% | 108% | 82% | 120% |
| 20240813 | 254 | 256 | 253 | 253 | 6,300 | 0 | 100% | 100% | 52% | -- | 105% | 102% | 107% | 82% | 120% |
| 20240814 | 255 | 269 | 254 | 269 | 15,800 | 16 | 106% | 105% | 251% | ▲ | 96% | 97% | 100% | 88% | 127% |
| 20240815 | 274 | 274 | 257 | 264 | 21,500 | -5 | 98% | 96% | 136% | ▼ | 96% | 100% | 102% | 86% | 125% |
| 20240816 | 268 | 268 | 255 | 256 | 53,100 | -8 | 97% | 96% | 247% | ▼▼ | 99% | 102% | 105% | 84% | 121% |
| 20240819 | 261 | 261 | 255 | 259 | 25,300 | 3 | 101% | 99% | 48% | ▲ | 101% | 103% | 106% | 85% | 123% |
| 20240820 | 259 | 262 | 256 | 261 | 12,300 | 2 | 101% | 101% | 49% | ▲▲ | 102% | 103% | 105% | 86% | 124% |
| 20240821 | 261 | 269 | 259 | 266 | 16,300 | 5 | 102% | 102% | 133% | ▲▲▲ | 101% | 100% | 103% | 87% | 126% |
| 20240822 | 265 | 267 | 263 | 267 | 13,500 | 1 | 100% | 101% | 83% | ▲▲▲▲ | 100% | 100% | 103% | 88% | 127% |
| 20240823 | 266 | 275 | 264 | 265 | 26,400 | -2 | 99% | 100% | 196% | ▼ | 100% | 99% | 102% | 87% | 126% |
| 20240826 | 267 | 268 | 264 | 268 | 11,600 | 3 | 101% | 100% | 44% | ▲ | 99% | 99% | 102% | 88% | 127% |
| 20240827 | 268 | 268 | 265 | 265 | 6,300 | -3 | 99% | 99% | 54% | ▼ | 100% | 102% | 101% | 87% | 126% |
| 20240828 | 266 | 266 | 263 | 265 | 10,000 | 0 | 100% | 100% | 159% | -- | 100% | 103% | 102% | 87% | 126% |
| 20240829 | 263 | 266 | 262 | 262 | 7,500 | -3 | 99% | 100% | 75% | ▼ | 100% | 103% | 102% | 87% | 124% |
| 20240830 | 263 | 266 | 263 | 264 | 7,300 | 2 | 101% | 100% | 97% | ▲ | 100% | 104% | 102% | 91% | 125% |
| 20240902 | 264 | 266 | 262 | 265 | 9,600 | 1 | 100% | 100% | 132% | ▲▲ | 103% | 104% | 102% | 99% | 126% |
| 20240903 | 263 | 270 | 263 | 270 | 22,700 | 5 | 102% | 103% | 236% | ▲▲▲ | 102% | 104% | 103% | 100% | 107% |
| 20240904 | 262 | 268 | 262 | 266 | 7,300 | -4 | 99% | 102% | 32% | ▼ | 102% | 103% | 102% | 99% | 105% |
| 20240905 | 265 | 275 | 265 | 271 | 18,900 | 5 | 102% | 102% | 259% | ▲ | 101% | 98% | 100% | 100% | 107% |
| 20240906 | 270 | 280 | 270 | 274 | 42,500 | 3 | 101% | 101% | 225% | ▲▲ | 100% | 97% | 100% | 100% | 108% |
| 20240909 | 270 | 273 | 257 | 269 | 32,200 | -5 | 98% | 100% | 76% | ▼ | 101% | 96% | 100% | 98% | 106% |
| 20240910 | 269 | 282 | 269 | 273 | 48,100 | 4 | 101% | 101% | 149% | ▲ | 98% | 97% | 99% | 100% | 107% |
| 20240911 | 271 | 275 | 265 | 265 | 12,100 | -8 | 97% | 98% | 25% | ▼ | 99% | 101% | 101% | 97% | 104% |
| 20240912 | 265 | 268 | 258 | 262 | 24,500 | -3 | 99% | 99% | 202% | ▼▼ | 98% | 102% | 102% | 96% | 102% |
| 20240913 | 263 | 264 | 259 | 259 | 9,800 | -3 | 99% | 98% | 40% | ▼▼▼ | 100% | 104% | 103% | 95% | 100% |
| 20240917 | 259 | 262 | 257 | 259 | 5,000 | 0 | 100% | 100% | 51% | -- | 100% | 103% | 102% | 95% | 100% |
| 20240918 | 262 | 262 | 259 | 262 | 8,400 | 3 | 101% | 100% | 168% | ▲ | 102% | 102% | 102% | 96% | 101% |
| 20240919 | 263 | 268 | 263 | 267 | 7,600 | 5 | 102% | 102% | 90% | ▲▲ | 100% | 101% | 100% | 97% | 103% |
| 20240920 | 267 | 267 | 264 | 266 | 4,400 | -1 | 100% | 100% | 58% | ▼ | 101% | 101% | 100% | 97% | 103% |
| 20240924 | 267 | 270 | 267 | 269 | 7,200 | 3 | 101% | 101% | 164% | ▲ | 99% | 100% | 100% | 98% | 104% |
| 20240925 | 268 | 268 | 265 | 265 | 2,400 | -4 | 99% | 99% | 33% | ▼ | 100% | 101% | 101% | 97% | 102% |
| 20240926 | 266 | 267 | 264 | 267 | 13,000 | 2 | 101% | 100% | 542% | ▲ | 101% | 100% | 100% | 97% | 103% |
| 20240927 | 267 | 269 | 267 | 269 | 2,800 | 2 | 101% | 101% | 22% | ▲▲ | 100% | 102% | 102% | 98% | 104% |
| 20240930 | 263 | 265 | 263 | 264 | 7,000 | -5 | 98% | 100% | 250% | ▼ | 100% | 100% | 100% | 96% | 102% |
| 20241001 | 267 | 268 | 265 | 268 | 5,300 | 4 | 102% | 100% | 76% | ▲ | 100% | 101% | 100% | 98% | 103% |
| 20241002 | 264 | 267 | 264 | 265 | 1,400 | -3 | 99% | 100% | 26% | ▼ | 101% | 101% | 99% | 97% | 102% |
| 20241003 | 265 | 268 | 265 | 267 | 2,800 | 2 | 101% | 101% | 200% | ▲ | 100% | 101% | 98% | 97% | 103% |
| 20241004 | 265 | 266 | 264 | 265 | 6,800 | -2 | 99% | 100% | 243% | ▼ | 100% | 101% | 98% | 97% | 102% |
| 20241007 | 265 | 267 | 264 | 266 | 2,800 | 1 | 100% | 100% | 41% | ▲ | 101% | 101% | 0% | 97% | 103% |
| 20241008 | 265 | 267 | 265 | 267 | 3,800 | 1 | 100% | 101% | 136% | ▲▲ | 100% | 101% | 0% | 98% | 103% |
| 20241009 | 265 | 266 | 263 | 265 | 3,600 | -2 | 99% | 100% | 95% | ▼ | 100% | 100% | 0% | 97% | 102% |
| 20241010 | 267 | 267 | 264 | 267 | 2,500 | 2 | 101% | 100% | 69% | ▲ | 97% | 96% | 0% | 99% | 103% |
| 20241011 | 275 | 275 | 266 | 268 | 20,400 | 1 | 100% | 97% | 816% | ▲▲ | 102% | 100% | 0% | 100% | 103% |
| 20241015 | 262 | 267 | 261 | 267 | 23,500 | -1 | 100% | 102% | 115% | ▼ | 100% | 98% | 0% | 99% | 103% |
| 20241016 | 267 | 267 | 264 | 267 | 3,000 | 0 | 100% | 100% | 13% | -- | 100% | 98% | 0% | 99% | 103% |
| 20241017 | 265 | 266 | 263 | 264 | 2,800 | -3 | 99% | 100% | 93% | ▼ | 100% | 0% | 0% | 98% | 101% |
| 20241018 | 263 | 263 | 262 | 262 | 2,300 | -2 | 99% | 100% | 82% | ▼▼ | 100% | 0% | 0% | 97% | 100% |
| 20241021 | 262 | 263 | 260 | 261 | 8,500 | -1 | 100% | 100% | 370% | ▼▼▼ | 99% | 0% | 0% | 97% | 100% |
| 20241022 | 261 | 261 | 259 | 259 | 2,100 | -2 | 99% | 99% | 25% | ▼▼▼▼ | % | % | % | 96% | 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 | 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 |
|---|---|---|---|
| 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 | 2024-10-23 00:22:10 |
| 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 |