株式銘柄のスクリーニング「kabuu」(6469--放電精密)

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
20250310	1,317	1,330	1,252	1,265	69,000	8	101%	96%	147%	▲	106%	123%	118%	94%	106%
20250311	1,235	1,336	1,200	1,307	73,500	42	103%	106%	107%	▲▲	99%	116%	109%	97%	109%
20250312	1,307	1,311	1,283	1,294	52,100	-13	99%	99%	71%	▼	99%	115%	110%	96%	108%
20250313	1,305	1,331	1,298	1,298	56,600	4	100%	99%	109%	▲	100%	114%	107%	97%	108%
20250314	1,316	1,329	1,303	1,319	27,700	21	102%	100%	49%	▲▲	110%	111%	102%	98%	110%
20250317	1,379	1,540	1,379	1,515	331,900	196	115%	110%	1198%	▲▲▲	92%	95%	87%	100%	127%
20250318	1,619	1,650	1,444	1,484	343,000	-31	98%	92%	103%	▼	100%	100%	94%	98%	124%
20250319	1,494	1,605	1,440	1,501	314,800	17	101%	100%	92%	▲	96%	96%	88%	99%	125%
20250321	1,520	1,536	1,460	1,460	121,000	-41	97%	96%	38%	▼	100%	93%	88%	96%	122%
20250324	1,530	1,566	1,518	1,535	145,100	75	105%	100%	120%	▲	97%	92%	83%	100%	128%
20250325	1,545	1,565	1,485	1,493	106,700	-42	97%	97%	74%	▼	96%	91%	85%	97%	125%
20250326	1,519	1,519	1,454	1,454	68,000	-39	97%	96%	64%	▼▼	99%	95%	89%	95%	121%
20250327	1,442	1,447	1,424	1,430	54,200	-24	98%	99%	80%	▼▼▼	100%	99%	91%	93%	119%
20250328	1,430	1,451	1,405	1,429	39,500	-1	100%	100%	73%	▼▼▼▼	99%	101%	95%	93%	119%
20250331	1,399	1,421	1,365	1,385	75,700	-44	97%	99%	192%	▼▼▼▼▼	97%	97%	97%	90%	116%
20250401	1,391	1,412	1,351	1,355	44,300	-30	98%	97%	59%	▼▼▼▼▼▼	101%	99%	100%	88%	113%
20250402	1,352	1,405	1,310	1,370	71,200	15	101%	101%	161%	▲	110%	98%	109%	89%	113%
20250403	1,285	1,421	1,280	1,409	95,200	39	103%	110%	134%	▲▲	91%	95%	104%	92%	112%
20250404	1,349	1,365	1,190	1,230	215,700	-179	87%	91%	227%	▼	105%	100%	109%	80%	100%
20250408	1,285	1,345	1,222	1,345	228,600	115	109%	105%	106%	▲	98%	105%	121%	88%	109%
20250409	1,170	1,243	1,106	1,151	274,000	-194	86%	98%	120%	▼	92%	89%	104%	75%	100%
20250410	1,361	1,380	1,199	1,254	242,400	103	109%	92%	88%	▲	107%	104%	118%	82%	109%
20250411	1,201	1,296	1,201	1,285	72,500	31	102%	107%	30%	▲▲	95%	97%	110%	84%	112%
20250414	1,294	1,309	1,227	1,230	95,900	-55	96%	95%	132%	▼	99%	103%	120%	80%	107%
20250415	1,220	1,253	1,207	1,213	53,400	-17	99%	99%	56%	▼▼	95%	100%	122%	79%	105%
20250416	1,230	1,230	1,160	1,170	55,400	-43	96%	95%	104%	▼▼▼	105%	104%	126%	76%	102%
20250417	1,190	1,309	1,185	1,250	124,800	80	107%	105%	225%	▲	99%	99%	121%	81%	109%
20250418	1,264	1,293	1,252	1,257	48,500	7	101%	99%	39%	▲▲	99%	104%	123%	82%	109%
20250421	1,244	1,275	1,226	1,228	39,800	-29	98%	99%	82%	▼	98%	107%	130%	80%	107%
20250422	1,239	1,248	1,220	1,220	18,200	-8	99%	98%	46%	▼▼	99%	108%	128%	82%	106%
20250423	1,250	1,266	1,211	1,233	39,900	13	101%	99%	219%	▲	100%	108%	129%	85%	107%
20250424	1,245	1,263	1,241	1,250	38,100	17	101%	100%	95%	▲▲	101%	109%	125%	87%	109%
20250425	1,285	1,309	1,265	1,299	40,700	49	104%	101%	107%	▲▲▲	100%	106%	121%	91%	113%
20250428	1,324	1,372	1,308	1,323	79,100	24	102%	100%	194%	▲▲▲▲	102%	107%	123%	94%	115%
20250430	1,326	1,355	1,313	1,346	35,900	23	102%	102%	45%	▲▲▲▲▲	98%	103%	119%	96%	117%
20250501	1,376	1,397	1,345	1,345	45,400	-1	100%	98%	126%	▼	105%	105%	123%	95%	117%
20250502	1,330	1,424	1,330	1,402	103,500	57	104%	105%	228%	▲	98%	98%	114%	100%	122%
20250507	1,427	1,427	1,361	1,395	50,700	-7	100%	98%	49%	▼	103%	102%	118%	100%	121%
20250508	1,382	1,475	1,382	1,418	112,600	23	102%	103%	222%	▲	97%	104%	115%	100%	123%
20250509	1,419	1,426	1,341	1,380	94,800	-38	97%	97%	84%	▼	101%	109%	121%	97%	120%
20250512	1,380	1,431	1,369	1,396	68,000	16	101%	101%	72%	▲	98%	107%	117%	98%	119%
20250513	1,426	1,439	1,388	1,404	46,700	8	101%	98%	69%	▲▲	99%	108%	118%	99%	120%
20250514	1,414	1,428	1,394	1,405	42,400	1	100%	99%	91%	▲▲▲	105%	109%	119%	99%	120%
20250515	1,404	1,480	1,404	1,469	103,200	64	105%	105%	243%	▲▲▲▲	101%	108%	113%	100%	126%
20250516	1,480	1,522	1,461	1,499	104,900	30	102%	101%	102%	▲▲▲▲▲	102%	107%	111%	100%	128%
20250519	1,500	1,534	1,486	1,530	73,400	31	102%	102%	70%	▲▲▲▲▲▲	97%	102%	108%	100%	125%
20250520	1,541	1,555	1,495	1,495	51,200	-35	98%	97%	70%	▼	102%	107%	111%	98%	123%
20250521	1,495	1,555	1,495	1,525	42,800	30	102%	102%	84%	▲	107%	108%	111%	100%	125%
20250522	1,504	1,617	1,490	1,605	112,900	80	105%	107%	264%	▲▲	98%	102%	104%	100%	132%
20250523	1,600	1,605	1,555	1,567	63,700	-38	98%	98%	56%	▼	100%	105%	0%	98%	127%
20250526	1,557	1,619	1,547	1,561	47,200	-6	100%	100%	74%	▼▼	101%	104%	0%	97%	125%
20250527	1,576	1,620	1,557	1,598	40,900	37	102%	101%	87%	▲	100%	100%	0%	100%	123%
20250528	1,619	1,630	1,577	1,626	68,000	28	102%	100%	166%	▲▲	99%	99%	0%	100%	123%
20250529	1,629	1,647	1,605	1,615	33,900	-11	99%	99%	50%	▼	101%	100%	0%	99%	120%
20250530	1,615	1,640	1,592	1,633	35,800	18	101%	101%	106%	▲	98%	102%	0%	100%	121%
20250602	1,633	1,635	1,532	1,597	50,400	-36	98%	98%	141%	▼	101%	105%	0%	98%	116%
20250603	1,592	1,683	1,592	1,613	62,400	16	101%	101%	124%	▲	98%	0%	0%	99%	117%
20250604	1,643	1,643	1,603	1,610	29,800	-3	100%	98%	48%	▼	96%	0%	0%	99%	117%
20250605	1,650	1,705	1,547	1,585	138,800	-25	98%	96%	466%	▼▼	103%	0%	0%	97%	115%
20250606	1,625	1,693	1,620	1,666	140,600	81	105%	103%	101%	▲	%	%	%	100%	119%

信用取引情報

thedate	short	long	一般信用売残	一般信用買残	制度信用買残
2025-05-30	0	144,400	0	66,800	77,600
2025-05-23	0	158,100	0	68,000	90,100
2025-05-16	0	175,900	0	76,800	99,100
2025-05-09	0	208,500	0	89,500	119,000
2025-05-02	0	194,500	0	73,500	121,000
2025-04-25	0	215,100	0	79,000	136,100
2025-04-18	0	218,400	0	81,800	136,600
2025-04-11	0	213,200	0	83,400	129,800
2025-04-04	0	294,800	0	131,600	163,200
2025-03-28	0	293,200	0	133,300	159,900
2025-03-21	0	307,700	0	134,900	172,800
2025-03-14	0	237,300	0	139,300	98,000
2025-03-07	200	232,600	200	142,100	90,500
2025-02-28	400	233,100	400	145,100	88,000
2025-02-21	0	233,600	0	139,400	94,200
2025-02-14	0	227,000	0	141,400	85,600
2025-02-07	0	228,400	0	140,400	88,000
2025-01-31	0	235,300	0	139,400	95,900
2025-01-24	0	242,300	0	139,900	102,400
2025-01-17	0	246,900	0	139,700	107,200
2025-01-10	0	254,500	0	145,100	109,400
2024-12-27	0	242,400	0	137,300	105,100
2024-12-20	0	261,200	0	127,600	133,600
2024-12-13	0	257,400	0	120,700	136,700
2024-12-06	0	281,000	0	128,300	152,700
2024-11-29	0	299,300	0	111,100	188,200
2024-11-22	0	347,000	0	135,700	211,300
2024-11-15	0	353,600	0	141,200	212,400
2024-11-08	0	354,400	0	141,000	213,400
2024-11-01	0	358,400	0	139,000	219,400
2024-10-25	0	357,700	0	136,900	220,800
2024-10-18	0	377,000	0	144,200	232,800
2024-10-11	0	391,800	0	142,700	249,100
2024-10-04	600	376,300	600	134,700	241,600
2024-09-27	0	357,300	0	128,400	228,900
2024-09-20	0	351,600	0	125,100	226,500
2024-09-13	0	369,800	0	130,500	239,300
2024-09-06	0	375,100	0	131,800	243,300
2024-08-30	0	390,700	0	130,000	260,700
2024-08-23	0	412,700	0	130,100	282,600
2024-08-16	0	417,700	0	130,500	287,200
2024-08-09	0	416,400	0	122,600	293,800
2024-08-02	0	506,000	0	154,500	351,500
2024-07-26	0	578,700	0	169,400	409,300
2024-07-19	0	624,000	0	184,400	439,600
2024-07-12	0	615,800	0	177,500	438,300
2024-07-05	100	653,100	100	191,400	461,700
2024-06-28	0	525,600	0	161,200	364,400
2024-06-21	0	540,500	0	180,500	360,000
2024-06-14	100	521,000	100	166,100	354,900
2024-06-07	0	514,500	0	157,300	357,200
2024-05-31	0	524,600	0	161,600	363,000
2024-05-24	0	539,600	0	160,100	379,500
2024-05-17	0	539,000	0	164,100	374,900
2024-05-10	0	584,300	0	170,200	414,100
2024-05-02	0	592,000	0	173,300	418,700
2024-04-26	100	600,500	100	173,500	427,000
2024-04-19	0	636,600	0	171,800	464,800
2024-04-12	0	576,400	0	125,500	450,900
2024-04-05	0	470,300	0	82,900	387,400
2024-03-29	0	515,000	0	111,900	403,100
2024-03-22	800	534,400	800	117,900	416,500
2024-03-15	0	468,700	0	107,800	360,900
2024-03-08	15,900	578,600	15,900	134,500	444,100
2024-03-01	8,700	465,500	8,700	106,500	359,000
2024-02-22	1,900	318,200	1,900	77,800	240,400
2024-02-16	500	161,900	500	37,100	124,800
2024-02-09	0	132,400	0	30,100	102,300
2024-02-02	0	126,500	0	31,000	95,500
2024-01-26	0	59,600	0	26,700	32,900
2024-01-19	0	60,300	0	26,600	33,700
2024-01-12	0	61,700	0	26,200	35,500

機関空売り情報

報告日	空売り機関	残高	割合		増減	初値	高値	安値	終値	出来高
2024-11-13	Nomura Asset Management Singapore Limited	284,200	2.59%	▼	-8,300	927	940	923	923	20,300
2024-10-22	Nomura Asset Management Singapore Limited	292,500	2.67%	▼	-11,900	976	983	928	928	61,000
2024-10-07	Nomura Asset Management Singapore Limited	304,400	2.77%	▼	-2,700	1,053	1,064	1,011	1,057	158,500
2024-09-10	Nomura Asset Management Singapore Limited	307,100	2.80%	▲	3,300	971	979	956	957	17,800
2024-07-25	Barclays Capital Securities Ltd	51,200	0.46%	▼	-6,200	1,085	1,090	1,010	1,040	116,900
2024-07-19	Barclays Capital Securities Ltd	57,400	0.52%	▲		1,165	1,169	1,148	1,154	60,000
2024-07-17	Barclays Capital Securities Ltd	54,500	0.49%	▼	-11,100	1,226	1,234	1,193	1,211	108,300
2024-07-12	Barclays Capital Securities Ltd	65,600	0.59%	▼	-4,300	1,151	1,187	1,150	1,153	113,800
2024-07-12	Nomura Asset Management Singapore Limited	303,800	2.77%	▲	14,700	1,151	1,187	1,150	1,153	113,800
2024-07-11	Barclays Capital Securities Ltd	69,900	0.63%	▲		1,187	1,187	1,130	1,152	135,500
2024-07-05	Barclays Capital Securities Ltd	64,300	0.58%	▼	-10,300	1,268	1,301	1,223	1,289	327,400
2024-07-04	Barclays Capital Securities Ltd	74,600	0.68%	▲	21,100	1,316	1,351	1,259	1,278	381,800
2024-07-04	Barclays Capital Securities Ltd	74,600	0.68%	▲	0	1,316	1,351	1,259	1,278	381,800
2024-07-01	Nomura Asset Management Singapore Limited	289,100	2.63%	▲	12,800	1,275	1,406	1,259	1,341	628,600
2024-06-14	Nomura Asset Management Singapore Limited	276,300	2.52%	▲	7,800	1,130	1,284	1,130	1,279	231,100
2024-04-30	Barclays Capital Securities Ltd	53,500	0.48%	▼	-8,900	1,279	1,342	1,275	1,297	79,400
2024-04-23	Barclays Capital Securities Ltd	62,400	0.56%	▼	-10,900	1,316	1,328	1,284	1,305	81,500
2024-04-23	Nomura Asset Management Singapore Limited	268,500	2.45%	▲	10,000	1,316	1,328	1,284	1,305	81,500
2024-04-19	Barclays Capital Securities Ltd	73,300	0.66%	▼	-8,700	1,337	1,365	1,259	1,294	227,700
2024-04-19	Nomura Asset Management Singapore Limited	258,500	2.35%	▲	13,000	1,337	1,365	1,259	1,294	227,700
2024-04-17	Barclays Capital Securities Ltd	82,000	0.74%	▲	6,200	1,510	1,560	1,344	1,353	574,900
2024-04-17	Nomura Asset Management Singapore Limited	245,500	2.24%	▲	9,100	1,510	1,560	1,344	1,353	574,900
2024-04-16	Barclays Capital Securities Ltd	75,800	0.69%	▲	16,400	1,554	1,680	1,450	1,528	1,023,900
2024-04-15	Barclays Capital Securities Ltd	59,400	0.54%	▲	8,600	1,389	1,689	1,380	1,634	2,356,500
2024-04-15	Nomura Asset Management Singapore Limited	236,400	2.15%	▲	12,300	1,389	1,689	1,380	1,634	2,356,500
2024-04-12	Barclays Capital Securities Ltd	50,800	0.46%	▼	-4,700	1,510	1,530	1,402	1,408	584,300
2024-04-08	Barclays Capital Securities Ltd	55,500	0.50%	▲	900	1,249	1,311	1,220	1,253	185,800
2024-04-08	Nomura Asset Management Singapore Limited	224,100	2.04%	▲	18,000	1,249	1,311	1,220	1,253	185,800
2024-04-04	Nomura Asset Management Singapore Limited	206,100	1.88%	▲	14,300	1,250	1,273	1,222	1,226	170,000
2024-03-28	Barclays Capital Securities Ltd	54,600	0.49%	▼	-7,200	1,528	1,568	1,501	1,529	176,800
2024-03-27	Barclays Capital Securities Ltd	61,800	0.56%	▼	-7,800	1,689	1,770	1,509	1,527	485,000
2024-03-25	Barclays Capital Securities Ltd	69,600	0.63%	▲	7,700	1,830	1,890	1,760	1,760	218,300
2024-03-25	Nomura Asset Management Singapore Limited	191,800	1.75%	▲	13,500	1,830	1,890	1,760	1,760	218,300
2024-03-21	Barclays Capital Securities Ltd	61,900	0.56%	▼	-13,200	1,835	1,974	1,821	1,974	327,800
2024-03-21	Nomura Asset Management Singapore Limited	178,300	1.62%	▲	10,400	1,835	1,974	1,821	1,974	327,800
2024-03-19	Nomura Asset Management Singapore Limited	167,900	1.53%	▲	12,600	1,846	1,878	1,760	1,800	138,400
2024-03-14	Barclays Capital Securities Ltd	75,100	0.68%	▼	-10,900	1,750	1,821	1,717	1,770	171,400
2024-03-13	Nomura Asset Management Singapore Limited	155,300	1.41%	▲	9,700	1,970	1,988	1,756	1,780	271,200
2024-03-12	Barclays Capital Securities Ltd	86,000	0.78%	▼	-4,100	1,871	1,943	1,800	1,916	254,400
2024-03-12	Nomura Asset Management Singapore Limited	145,600	1.32%	▲	17,300	1,871	1,943	1,800	1,916	254,400
2024-03-11	Barclays Capital Securities Ltd	90,100	0.82%	▲		1,951	2,007	1,633	1,871	605,800
2024-03-11	Nomura Asset Management Singapore Limited	128,300	1.17%	▲	18,000	1,951	2,007	1,633	1,871	605,800
2024-03-08	Nomura Asset Management Singapore Limited	110,300	1.00%	▲	39,200	2,324	2,530	2,002	2,091	1,190,900
2024-03-07	Nomura Asset Management Singapore Limited	71,100	0.64%	▲	10,200	2,250	2,638	2,100	2,299	2,445,800
2024-03-06	Nomura Asset Management Singapore Limited	60,900	0.55%	▲	12,000	1,722	2,195	1,720	2,195	489,300

TDnet更新情報

報告日	strtime	銘柄	タイトル
20250523	16:00	放電精密	支配株主等に関する事項について
20250422	16:00	放電精密	剰余金の配当に関するお知らせ
20250408	16:00	放電精密	法人税等調整額(益)の計上及び2025年２月期連結業績予想と実績値との差異に関するお知らせ
20250408	16:00	放電精密	2025年２月期期末配当予想の修正に関するお知らせ
20250408	16:00	放電精密	2025年２月期決算短信〔日本基準〕(連結)
20250114	16:00	放電精密	2025年２月期第３四半期決算短信〔日本基準〕（連結）
20241003	16:00	放電精密	2025年２月期中間連結業績予想と実績値との差異及び通期連結業績予想の修正に関するお知らせ
20241003	16:00	放電精密	2025年2月期第2四半期（中間期）決算短信〔日本基準〕（連結）
20240703	16:00	放電精密	譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ
20240702	16:00	放電精密	2025年2月期第1四半期決算短信〔日本基準〕（連結）
20240618	16:00	放電精密	譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
20240524	16:00	放電精密	支配株主等に関する事項について
20240419	16:00	放電精密	剰余金の配当に関するお知らせ
20240409	16:00	放電精密	2024年２月期通期連結業績予想と実績値との差異に関するお知らせ
20240409	16:00	放電精密	個別業績の前期実績との差異に関するお知らせ
20240409	16:00	放電精密	2024年２月期決算短信〔日本基準〕（連結）
20240409	16:00	放電精密	「中期経営計画2027」の策定に関するお知らせ
20240228	12:30	放電精密	第三者割当による株式発行の払込完了並びに主要株主、主要株主である筆頭株主及びその他の関係会社の異動のお知らせ
20240130	15:45	放電精密	第三者割当による株式の発行、主要株主、主要株主である筆頭株主及びその他の関係会社の異動並びに資本業務提携に関するお知らせ
20240130	15:45	放電精密	基準日後株主に対する議決権付与に関するお知らせ
20240111	16:00	放電精密	2024年2月期第3四半期決算短信〔日本基準〕（連結）

EDINEt更新情報

docID	docType	報告日時	企業名	提出者	報告書
S100T1WV	350	2024-03-18 15:54	株式会社放電精密加工研究所	株式会社三菱ＵＦＪフィナンシャル・グループ	変更報告書（特例対象株券等）
S100SZCH	350	2024-03-01 13:56	株式会社放電精密加工研究所	三菱重工業株式会社	大量保有報告書

企業サイト更新情報

code	cate	site_title	modified
6469	1	株式会社放電精密加工研究所（HSK）	2025-06-07 08:21:27
6469	2	2025.05.30コーポレート・ガバナンスに関する報告書 2025/05/30（175KB）	2025-05-31 00:30:52
6469	2	2025.05.23支配株主等に関する事項について（147KB）	2025-05-24 02:30:43
6469	2	2025.05.23有価証券報告書-第64期(2024/03/01-2025/02/28)（646KB）	2025-05-23 15:30:26
6469	2	2025.05.10「第64期定時株主総会招集ご通知」の冊子の誤植について（350KB）	2025-05-10 17:32:13
6469	2	2025.05.012025年定時株主総会招集通知（1,707KB）	2025-05-01 08:30:19
6469	2	2025.04.082025年２月期決算短信〔日本基準〕(連結)（631KB）	2025-04-08 18:30:10
6469	2	2025.01.142025年２月期第３四半期決算短信〔日本基準〕（連結）（388KB）	2025-01-14 17:30:45
6469	2	第8回資産運用EXPO春に出展いたします \| IRニュース \| IR情報 \| 株式会社放電精密加工研究所（HSK）	2024-12-09 10:30:03
6469	2	野村IR資産運用フェア2025に出展いたします \| IRニュース \| IR情報 \| 株式会社放電精密加工研究所（HSK）	2024-12-09 10:30:01

6469--放電精密-【機械】【金属放電加工】金型も生産金属表面処理受託や加工機械に力売上高:121600-当期純利益:2310-総資産:179740-時価:18249197----Yahoo

信用取引情報

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

6469--放電精密-【機械】【金属放電加工】金型も生産金属表面処理受託や加工機械に力
売上高:121600-当期純利益:2310-総資産:179740-時価:18249197----Yahoo