6785--鈴木-【電気機器】【コネクター部品】携帯電話向け精密金型技術
売上高:277260-当期純利益:22670-総資産:370630-時価:25006038----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
202503101,6951,6951,6651,67136,200-2199%99%65%100%102%106%90%102%
202503111,6491,6531,6281,65395,600-1899%100%264%▼▼103%105%107%89%101%
202503121,6361,6861,6361,67839,50025102%103%41%99%102%104%91%102%
202503131,6851,7061,6591,67357,400-5100%99%145%102%104%102%90%102%
202503141,6551,6851,6551,68136,7008100%102%64%99%102%98%93%103%
202503171,7001,7051,6821,68241,3001100%99%113%▲▲101%103%98%96%103%
202503181,6871,7141,6861,71150,20029102%101%122%▲▲▲100%102%93%97%104%
202503191,7231,7341,7061,72364,40012101%100%128%▲▲▲▲100%102%89%98%105%
202503211,7231,7441,7171,72347,8000100%100%74%--99%100%88%100%105%
202503241,7501,7601,7231,73542,90012101%99%90%99%100%87%100%106%
202503251,7601,7601,7311,73442,600-1100%99%99%101%97%88%100%106%
202503261,7401,7501,7261,74946,50015101%101%109%100%97%89%100%107%
202503271,7331,7491,7111,73780,700-1299%100%174%101%94%91%99%106%
202503281,7471,7721,7361,75685,30019101%101%106%97%92%92%100%107%
202503311,7411,7411,6841,68489,000-7296%97%104%98%86%95%96%102%
202504011,7011,7041,6731,67365,300-1199%98%73%▼▼98%86%96%95%101%
202504021,6731,6891,6431,64652,700-2798%98%81%▼▼▼102%93%103%94%100%
202504031,5661,6201,5661,597123,900-4997%102%235%▼▼▼▼96%95%106%91%100%
202504041,5281,5421,4321,468212,400-12992%96%171%▼▼▼▼▼99%102%110%84%100%
202504081,4601,4931,4221,442129,500-2698%99%61%▼▼▼▼▼▼96%106%114%82%100%
202504091,4121,4171,3351,356130,300-8694%96%101%▼▼▼▼▼▼▼97%99%108%77%100%
202504101,4981,4981,4421,45581,50099107%97%63%104%107%117%83%107%
202504111,4011,4621,3801,45681,9001100%104%100%▲▲101%104%111%83%107%
202504141,4781,4961,4641,49277,70036102%101%95%▲▲▲100%103%113%85%110%
202504151,4931,5051,4811,48658,100-6100%100%75%99%101%113%85%110%
202504161,5011,5011,4701,47966,700-7100%99%115%▼▼101%103%114%84%109%
202504171,4891,5101,4801,50043,90021101%101%66%101%102%113%85%111%
202504181,5161,5381,5151,53240,50032102%101%92%▲▲99%103%111%87%113%
202504211,5381,5381,4961,51997,800-1399%99%241%100%106%113%87%112%
202504221,5101,5331,4981,50765,300-1299%100%67%▼▼100%105%111%86%111%
202504231,5401,5411,5171,53874,10031102%100%113%100%105%111%88%113%
202504241,5421,5661,5191,543133,6005100%100%180%▲▲103%103%111%88%114%
202504251,5501,5981,5501,58975,00046103%103%56%▲▲▲100%100%110%90%117%
202504281,6001,6241,5921,602101,40013101%100%135%▲▲▲▲100%99%109%95%118%
202504301,6201,6211,5961,61361,30011101%100%60%▲▲▲▲▲99%100%109%96%119%
202505011,6111,6141,5931,59947,400-1499%99%77%99%102%110%97%118%
202505021,6041,6141,5901,59548,900-4100%99%103%▼▼100%102%110%99%118%
202505071,6031,6201,6031,60341,2008101%100%84%99%102%109%99%118%
202505081,6101,6151,5831,59146,500-1299%99%113%100%105%110%99%117%
202505091,6081,6201,6051,60634,70015101%100%75%102%105%109%100%118%
202505121,6171,6431,6151,64260,00036102%102%173%▲▲99%103%106%100%113%
202505131,6601,6601,6341,64145,600-1100%99%76%99%104%107%100%113%
202505141,6421,6421,6051,62381,400-1899%99%179%▼▼98%100%103%99%110%
202505151,7161,7261,6561,681210,90058104%98%259%101%101%104%100%114%
202505161,6861,7131,6801,70071,80019101%101%34%▲▲101%100%102%100%115%
202505191,7011,7201,6891,71075,30010101%101%105%▲▲▲100%100%102%100%114%
202505201,7101,7351,7001,708101,600-2100%100%135%100%103%102%100%113%
202505211,7091,7191,6981,70148,500-7100%100%48%▼▼101%104%103%99%113%
202505221,6851,7011,6731,69659,400-5100%101%122%▼▼▼100%103%102%99%113%
202505231,7081,7161,6961,70440,4008100%100%68%101%103%0%100%111%
202505261,7041,7181,6951,71845,80014101%101%113%▲▲101%101%0%100%111%
202505271,7321,7561,7241,75667,50038102%101%147%▲▲▲99%99%0%100%111%
202505281,7651,7691,7421,75151,800-5100%99%77%101%99%0%100%110%
202505291,7511,7621,7481,76138,00010101%101%73%100%99%0%100%111%
202505301,7511,7681,7481,75148,000-1099%100%126%100%99%0%99%110%
202506021,7501,7501,7301,74268,500-999%100%143%▼▼99%99%0%99%109%
202506031,7461,7461,7221,72744,400-1599%99%65%▼▼▼100%0%0%98%109%
202506041,7311,7431,7311,73539,8008100%100%90%100%0%0%99%109%
202506051,7351,7381,7151,72945,700-6100%100%115%100%0%0%98%108%
202506061,7321,7491,7201,73642,8007100%100%94%%%%99%107%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2025-05-304,100203,90010049,3004,000154,600
2025-05-233,300211,50010050,5003,200161,000
2025-05-163,000224,60010049,2002,900175,400
2025-05-091,900238,00010058,8001,800179,200
2025-05-021,600243,80010061,3001,500182,500
2025-04-251,800201,00010060,1001,700140,900
2025-04-181,100186,00010060,9001,000125,100
2025-04-11700181,10010058,500600122,600
2025-04-043,400208,00010085,4003,300122,600
2025-03-287,800183,10010094,5007,70088,600
2025-03-217,100190,400100101,0007,00089,400
2025-03-147,300189,400100102,3007,20087,100
2025-03-077,300191,100100104,8007,20086,300
2025-02-288,600197,000100104,5008,50092,500
2025-02-218,900211,00010098,3008,800112,700
2025-02-148,300180,50010078,4008,200102,100
2025-02-0710,100185,90010076,30010,000109,600
2025-01-3115,400166,50010069,30015,30097,200
2025-01-2416,300152,50010070,90016,20081,600
2025-01-1717,100152,20010069,70017,00082,500
2025-01-1017,000143,50010069,20016,90074,300
2024-12-2717,300140,90010063,40017,20077,500
2024-12-2018,000137,40040056,30017,60081,100
2024-12-1319,000144,00020053,10018,80090,900
2024-12-0627,100151,10010046,30027,000104,800
2024-11-2927,400158,10010053,60027,300104,500
2024-11-2226,500196,80010059,30026,400137,500
2024-11-1525,500197,00010054,60025,400142,400
2024-11-0827,400172,10020049,10027,200123,000
2024-11-0127,100177,70010044,00027,000133,700
2024-10-2533,900178,20010044,60033,800133,600
2024-10-1846,400177,40010046,60046,300130,800
2024-10-1117,300113,70010032,50017,20081,200
2024-10-0418,50094,30010026,70018,40067,600
2024-09-2718,50094,10010026,40018,40067,700
2024-09-2019,60098,80010032,00019,50066,800
2024-09-1321,80087,20010027,20021,70060,000
2024-09-0660,000118,60010028,90059,90089,700
2024-08-3078,600131,00020033,10078,40097,900
2024-08-2390,000117,00030028,70089,70088,300
2024-08-16100,10099,30020025,60099,90073,700
2024-08-0971,40092,50060029,70070,80062,800
2024-08-025,60041,80020016,3005,40025,500
2024-07-265,70046,50020019,0005,50027,500
2024-07-199,00059,30050025,8008,50033,500
2024-07-1219,40060,90040024,20019,00036,700
2024-07-0524,70072,90040022,80024,30050,100
2024-06-2850,60069,7001,90026,50048,70043,200
2024-06-2179,500104,50024,50027,30055,00077,200
2024-06-1437,70085,90014,10023,00023,60062,900
2024-06-0724,80092,1009,90030,40014,90061,700
2024-05-3111,700119,9005,20030,0006,50089,900
2024-05-249,500123,1001,90034,1007,60089,000
2024-05-176,300114,40090035,9005,40078,500
2024-05-107,100135,00050037,4006,60097,600
2024-05-027,000140,00050040,3006,50099,700
2024-04-267,400137,40040032,8007,000104,600
2024-04-198,100139,10040036,4007,700102,700
2024-04-127,600147,00040045,2007,200101,800
2024-04-056,200120,80040032,7005,80088,100
2024-03-296,200117,00040047,9005,80069,100
2024-03-222,40090,70030041,0002,10049,700
2024-03-152,900103,50030047,2002,60056,300
2024-03-082,90097,80030046,3002,60051,500
2024-03-012,70089,70030041,3002,40048,400
2024-02-222,60088,50030043,1002,30045,400
2024-02-163,30090,40030045,3003,00045,100
2024-02-094,40089,90030044,7004,10045,200
2024-02-026,100101,40030049,8005,80051,600
2024-01-265,500104,80030049,1005,20055,700
2024-01-195,500104,60030049,6005,20055,000
2024-01-125,300100,90030049,2005,00051,700

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
2025-06-02 JPM Securities Japan Co Ltd.55,3000.38%-74,2001,7501,7501,7301,74268,500
2025-05-28 JPM Securities Japan Co Ltd.129,5000.89%-2,8001,7651,7691,7421,75151,800
2025-05-21 JPM Securities Japan Co Ltd.132,3000.91%13,3001,7091,7191,6981,70148,500
2025-05-15 JPM Securities Japan Co Ltd.119,0000.82%14,3591,7161,7261,6561,681210,900
2025-04-30 JPM Securities Japan Co Ltd.104,6410.72%14,9411,6201,6211,5961,61361,300
2025-04-23 JPM Securities Japan Co Ltd.89,7000.62%8,9001,5401,5411,5171,53874,100
2025-04-21 JPM Securities Japan Co Ltd.80,8000.56%1,5381,5381,4961,51997,800

TDnet更新情報

EDINEt更新情報

企業サイト更新情報

codecatesite_titlemodified
67851 精密・複合加工技術による金型・プレス・めっき・成形・組立で一貫生産|株式会社鈴木2025-06-07 13:27:47
67852 株主総会 | 精密・複合加工技術による金型・プレス・めっき・成形・組立で一貫生産|株式会社鈴木2024-11-27 05:29:23
67852 株主還元 | 精密・複合加工技術による金型・プレス・めっき・成形・組立で一貫生産|株式会社鈴木2024-11-27 05:29:22
67852 株式の情報(株式事務のご案内) | 精密・複合加工技術による金型・プレス・めっき・成形・組立で一貫生産|株式会社鈴木2024-11-27 05:29:20
67852 ファクトブック | 精密・複合加工技術による金型・プレス・めっき・成形・組立で一貫生産|株式会社鈴木2024-11-27 05:29:17
67852 事業報告書 | 精密・複合加工技術による金型・プレス・めっき・成形・組立で一貫生産|株式会社鈴木2024-11-27 05:29:16
67852 有価証券報告書 | 精密・複合加工技術による金型・プレス・めっき・成形・組立で一貫生産|株式会社鈴木2024-11-27 05:29:14
67852 決算説明会資料 | 精密・複合加工技術による金型・プレス・めっき・成形・組立で一貫生産|株式会社鈴木2024-11-27 05:29:13
67852 決算短信 | 精密・複合加工技術による金型・プレス・めっき・成形・組立で一貫生産|株式会社鈴木2024-11-27 05:29:12
67852 事業等のリスク | 精密・複合加工技術による金型・プレス・めっき・成形・組立で一貫生産|株式会社鈴木2024-11-27 05:29:10