| 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 | 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% | 96% | 97% | 103% |
| 20241008 | 265 | 267 | 265 | 267 | 3,800 | 1 | 100% | 101% | 136% | ▲▲ | 100% | 101% | 95% | 98% | 103% |
| 20241009 | 265 | 266 | 263 | 265 | 3,600 | -2 | 99% | 100% | 95% | ▼ | 100% | 100% | 93% | 97% | 102% |
| 20241010 | 267 | 267 | 264 | 267 | 2,500 | 2 | 101% | 100% | 69% | ▲ | 97% | 96% | 90% | 99% | 103% |
| 20241011 | 275 | 275 | 266 | 268 | 20,400 | 1 | 100% | 97% | 816% | ▲▲ | 102% | 100% | 95% | 100% | 103% |
| 20241015 | 262 | 267 | 261 | 267 | 23,500 | -1 | 100% | 102% | 115% | ▼ | 100% | 98% | 93% | 99% | 103% |
| 20241016 | 267 | 267 | 264 | 267 | 3,000 | 0 | 100% | 100% | 13% | -- | 100% | 98% | 94% | 99% | 103% |
| 20241017 | 265 | 266 | 263 | 264 | 2,800 | -3 | 99% | 100% | 93% | ▼ | 100% | 97% | 94% | 98% | 101% |
| 20241018 | 263 | 263 | 262 | 262 | 2,300 | -2 | 99% | 100% | 82% | ▼▼ | 100% | 96% | 95% | 97% | 100% |
| 20241021 | 262 | 263 | 260 | 261 | 8,500 | -1 | 100% | 100% | 370% | ▼▼▼ | 99% | 95% | 95% | 97% | 100% |
| 20241022 | 261 | 261 | 259 | 259 | 2,100 | -2 | 99% | 99% | 25% | ▼▼▼▼ | 98% | 96% | 95% | 96% | 100% |
| 20241023 | 259 | 259 | 255 | 255 | 6,400 | -4 | 98% | 98% | 305% | ▼▼▼▼▼ | 98% | 96% | 96% | 95% | 100% |
| 20241024 | 257 | 257 | 252 | 252 | 8,900 | -3 | 99% | 98% | 139% | ▼▼▼▼▼▼ | 98% | 98% | 98% | 94% | 100% |
| 20241025 | 252 | 252 | 248 | 248 | 18,900 | -4 | 98% | 98% | 212% | ▼▼▼▼▼▼▼ | 101% | 101% | 101% | 92% | 100% |
| 20241028 | 245 | 248 | 244 | 248 | 6,700 | 0 | 100% | 101% | 35% | -- | 102% | 102% | 101% | 93% | 100% |
| 20241029 | 244 | 249 | 244 | 248 | 11,400 | 0 | 100% | 102% | 170% | -- | 99% | 99% | 99% | 93% | 100% |
| 20241030 | 250 | 250 | 247 | 247 | 4,800 | -1 | 100% | 99% | 42% | ▼ | 100% | 100% | 100% | 92% | 100% |
| 20241031 | 248 | 249 | 247 | 247 | 2,500 | 0 | 100% | 100% | 52% | -- | 101% | 100% | 100% | 92% | 100% |
| 20241101 | 245 | 248 | 245 | 248 | 3,900 | 1 | 100% | 101% | 156% | ▲ | 100% | 99% | 99% | 93% | 100% |
| 20241105 | 247 | 248 | 246 | 248 | 1,800 | 0 | 100% | 100% | 46% | -- | 100% | 100% | 99% | 93% | 100% |
| 20241106 | 246 | 250 | 245 | 247 | 12,400 | -1 | 100% | 100% | 689% | ▼ | 100% | 100% | 99% | 92% | 100% |
| 20241107 | 247 | 248 | 245 | 246 | 7,900 | -1 | 100% | 100% | 64% | ▼▼ | 100% | 101% | 99% | 92% | 100% |
| 20241108 | 245 | 245 | 243 | 245 | 5,800 | -1 | 100% | 100% | 73% | ▼▼▼ | 99% | 102% | 100% | 91% | 100% |
| 20241111 | 243 | 243 | 240 | 240 | 22,900 | -5 | 98% | 99% | 395% | ▼▼▼▼ | 102% | 102% | 101% | 90% | 100% |
| 20241112 | 241 | 247 | 241 | 247 | 8,100 | 7 | 103% | 102% | 35% | ▲ | 100% | 100% | 99% | 93% | 103% |
| 20241113 | 246 | 247 | 246 | 247 | 9,100 | 0 | 100% | 100% | 112% | -- | 99% | 99% | 98% | 93% | 103% |
| 20241114 | 248 | 249 | 245 | 245 | 6,900 | -2 | 99% | 99% | 76% | ▼ | 100% | 99% | 99% | 93% | 102% |
| 20241115 | 246 | 247 | 245 | 247 | 5,500 | 2 | 101% | 100% | 80% | ▲ | 100% | 100% | 100% | 94% | 103% |
| 20241118 | 244 | 245 | 243 | 245 | 3,200 | -2 | 99% | 100% | 58% | ▼ | 100% | 99% | 99% | 94% | 102% |
| 20241119 | 246 | 247 | 243 | 245 | 9,500 | 0 | 100% | 100% | 297% | -- | 99% | 99% | 100% | 95% | 102% |
| 20241120 | 245 | 247 | 242 | 243 | 5,500 | -2 | 99% | 99% | 58% | ▼ | 101% | 100% | 101% | 95% | 101% |
| 20241121 | 242 | 245 | 242 | 244 | 10,300 | 1 | 100% | 101% | 187% | ▲ | 99% | 99% | 100% | 97% | 102% |
| 20241122 | 244 | 244 | 242 | 242 | 10,500 | -2 | 99% | 99% | 102% | ▼ | 100% | 100% | 101% | 98% | 101% |
| 20241125 | 242 | 243 | 240 | 243 | 18,400 | 1 | 100% | 100% | 175% | ▲ | 100% | 100% | 100% | 98% | 101% |
| 20241126 | 243 | 243 | 242 | 243 | 8,700 | 0 | 100% | 100% | 47% | -- | 100% | 100% | 101% | 98% | 101% |
| 20241127 | 242 | 242 | 240 | 241 | 4,200 | -2 | 99% | 100% | 48% | ▼ | 100% | 100% | 100% | 97% | 100% |
| 20241128 | 241 | 242 | 240 | 240 | 4,700 | -1 | 100% | 100% | 112% | ▼▼ | 101% | 100% | 100% | 97% | 100% |
| 20241129 | 240 | 242 | 239 | 242 | 10,100 | 2 | 101% | 101% | 215% | ▲ | 100% | 100% | 100% | 98% | 101% |
| 20241202 | 240 | 242 | 240 | 241 | 3,900 | -1 | 100% | 100% | 39% | ▼ | 101% | 101% | 100% | 97% | 100% |
| 20241203 | 240 | 242 | 239 | 242 | 17,900 | 1 | 100% | 101% | 459% | ▲ | 100% | 100% | 98% | 98% | 101% |
| 20241204 | 242 | 242 | 239 | 241 | 6,000 | -1 | 100% | 100% | 34% | ▼ | 100% | 102% | 98% | 98% | 100% |
| 20241205 | 240 | 241 | 239 | 240 | 8,900 | -1 | 100% | 100% | 148% | ▼▼ | 100% | 102% | 98% | 97% | 100% |
| 20241206 | 240 | 242 | 240 | 241 | 13,100 | 1 | 100% | 100% | 147% | ▲ | 101% | 100% | 0% | 98% | 100% |
| 20241209 | 241 | 243 | 241 | 243 | 16,100 | 2 | 101% | 101% | 123% | ▲▲ | 100% | 100% | 0% | 98% | 101% |
| 20241210 | 242 | 243 | 242 | 243 | 18,000 | 0 | 100% | 100% | 112% | -- | 100% | 99% | 0% | 98% | 101% |
| 20241211 | 243 | 245 | 243 | 244 | 12,600 | 1 | 100% | 100% | 70% | ▲ | 98% | 98% | 0% | 99% | 102% |
| 20241212 | 245 | 245 | 240 | 241 | 27,700 | -3 | 99% | 98% | 220% | ▼ | 99% | 98% | 0% | 98% | 100% |
| 20241213 | 242 | 242 | 239 | 240 | 13,300 | -1 | 100% | 99% | 48% | ▼▼ | 100% | 98% | 0% | 98% | 100% |
| 20241216 | 241 | 241 | 239 | 241 | 14,900 | 1 | 100% | 100% | 112% | ▲ | 100% | 98% | 0% | 98% | 100% |
| 20241217 | 240 | 240 | 237 | 239 | 16,500 | -2 | 99% | 100% | 111% | ▼ | 100% | 0% | 0% | 98% | 100% |
| 20241218 | 236 | 238 | 236 | 236 | 23,000 | -3 | 99% | 100% | 139% | ▼▼ | 100% | 0% | 0% | 97% | 100% |
| 20241219 | 235 | 236 | 235 | 235 | 18,800 | -1 | 100% | 100% | 82% | ▼▼▼ | 100% | 0% | 0% | 96% | 100% |
| 20241220 | 236 | 236 | 235 | 235 | 16,900 | 0 | 100% | 100% | 90% | -- | % | % | % | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 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 | 2024-12-21 22:20:08 |
| 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 |