| 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 | 1,043 | 1,043 | 1,000 | 1,025 | 11,500 | -18 | 98% | 98% | 71% | ▼▼▼▼▼ | 97% | 115% | 102% | 88% | 100% |
| 20240726 | 1,024 | 1,024 | 992 | 996 | 8,600 | -29 | 97% | 97% | 75% | ▼▼▼▼▼▼ | 99% | 114% | 104% | 86% | 100% |
| 20240729 | 1,000 | 1,005 | 993 | 994 | 5,300 | -2 | 100% | 99% | 62% | ▼▼▼▼▼▼▼ | 101% | 106% | 105% | 86% | 100% |
| 20240730 | 992 | 1,021 | 992 | 1,000 | 4,800 | 6 | 101% | 101% | 91% | ▲ | 119% | 100% | 105% | 86% | 101% |
| 20240731 | 990 | 1,293 | 990 | 1,177 | 167,600 | 177 | 118% | 119% | 3492% | ▲▲ | 100% | 86% | 91% | 100% | 118% |
| 20240801 | 1,143 | 1,143 | 1,060 | 1,138 | 49,000 | -39 | 97% | 100% | 29% | ▼ | 99% | 96% | 98% | 97% | 114% |
| 20240802 | 1,056 | 1,080 | 1,026 | 1,050 | 25,000 | -88 | 92% | 99% | 51% | ▼▼ | 89% | 103% | 105% | 89% | 106% |
| 20240805 | 982 | 982 | 851 | 872 | 23,800 | -178 | 83% | 89% | 95% | ▼▼▼ | 109% | 113% | 115% | 74% | 100% |
| 20240806 | 901 | 986 | 901 | 986 | 16,000 | 114 | 113% | 109% | 67% | ▲ | 101% | 104% | 106% | 84% | 113% |
| 20240807 | 979 | 1,020 | 970 | 984 | 5,800 | -2 | 100% | 101% | 36% | ▼ | 105% | 106% | 107% | 84% | 113% |
| 20240808 | 969 | 1,017 | 966 | 1,013 | 2,500 | 29 | 103% | 105% | 43% | ▲ | 99% | 103% | 102% | 86% | 116% |
| 20240809 | 1,013 | 1,013 | 967 | 1,007 | 8,400 | -6 | 99% | 99% | 336% | ▼ | 97% | 99% | 99% | 86% | 115% |
| 20240813 | 1,047 | 1,047 | 998 | 1,019 | 2,400 | 12 | 101% | 97% | 29% | ▲ | 100% | 101% | 101% | 87% | 117% |
| 20240814 | 1,024 | 1,027 | 1,011 | 1,023 | 1,500 | 4 | 100% | 100% | 63% | ▲▲ | 100% | 102% | 102% | 87% | 117% |
| 20240815 | 1,014 | 1,022 | 1,014 | 1,014 | 1,400 | -9 | 99% | 100% | 93% | ▼ | 102% | 101% | 102% | 86% | 116% |
| 20240816 | 1,019 | 1,041 | 1,019 | 1,041 | 7,900 | 27 | 103% | 102% | 564% | ▲ | 100% | 100% | 101% | 88% | 119% |
| 20240819 | 1,023 | 1,039 | 1,014 | 1,027 | 1,600 | -14 | 99% | 100% | 20% | ▼ | 100% | 99% | 101% | 87% | 118% |
| 20240820 | 1,027 | 1,036 | 1,023 | 1,030 | 1,800 | 3 | 100% | 100% | 113% | ▲ | 100% | 99% | 98% | 88% | 118% |
| 20240821 | 1,027 | 1,029 | 1,005 | 1,029 | 2,500 | -1 | 100% | 100% | 139% | ▼ | 100% | 99% | 98% | 87% | 118% |
| 20240822 | 1,026 | 1,034 | 1,022 | 1,028 | 2,400 | -1 | 100% | 100% | 96% | ▼▼ | 99% | 99% | 97% | 87% | 118% |
| 20240823 | 1,028 | 1,029 | 1,008 | 1,017 | 6,000 | -11 | 99% | 99% | 250% | ▼▼▼ | 98% | 99% | 96% | 86% | 117% |
| 20240826 | 1,029 | 1,029 | 1,013 | 1,013 | 1,600 | -4 | 100% | 98% | 27% | ▼▼▼▼ | 100% | 101% | 97% | 86% | 116% |
| 20240827 | 1,013 | 1,020 | 995 | 1,014 | 6,300 | 1 | 100% | 100% | 394% | ▲ | 100% | 103% | 98% | 86% | 116% |
| 20240828 | 1,009 | 1,013 | 1,001 | 1,008 | 2,500 | -6 | 99% | 100% | 40% | ▼ | 100% | 102% | 97% | 86% | 116% |
| 20240829 | 1,014 | 1,015 | 1,008 | 1,015 | 1,500 | 7 | 101% | 100% | 60% | ▲ | 100% | 99% | 97% | 89% | 116% |
| 20240830 | 1,015 | 1,020 | 1,008 | 1,020 | 3,500 | 5 | 100% | 100% | 233% | ▲▲ | 100% | 98% | 96% | 97% | 117% |
| 20240902 | 1,023 | 1,025 | 1,015 | 1,018 | 3,200 | -2 | 100% | 100% | 91% | ▼ | 101% | 97% | 96% | 98% | 117% |
| 20240903 | 1,021 | 1,049 | 1,021 | 1,035 | 3,200 | 17 | 102% | 101% | 100% | ▲ | 98% | 96% | 96% | 99% | 105% |
| 20240904 | 1,022 | 1,024 | 996 | 1,000 | 9,300 | -35 | 97% | 98% | 291% | ▼ | 101% | 99% | 101% | 96% | 102% |
| 20240905 | 995 | 1,006 | 975 | 1,006 | 4,500 | 6 | 101% | 101% | 48% | ▲ | 98% | 95% | 98% | 97% | 101% |
| 20240906 | 1,019 | 1,019 | 983 | 995 | 7,500 | -11 | 99% | 98% | 167% | ▼ | 100% | 100% | 103% | 96% | 100% |
| 20240909 | 971 | 987 | 926 | 975 | 12,200 | -20 | 98% | 100% | 163% | ▼▼ | 100% | 98% | 102% | 94% | 100% |
| 20240910 | 978 | 988 | 970 | 981 | 3,700 | 6 | 101% | 100% | 30% | ▲ | 99% | 98% | 102% | 94% | 101% |
| 20240911 | 981 | 985 | 971 | 971 | 500 | -10 | 99% | 99% | 14% | ▼ | 99% | 99% | 102% | 93% | 100% |
| 20240912 | 976 | 988 | 953 | 971 | 6,500 | 0 | 100% | 99% | 1300% | -- | 99% | 102% | 104% | 93% | 100% |
| 20240913 | 963 | 972 | 943 | 955 | 13,100 | -16 | 98% | 99% | 202% | ▼ | 100% | 103% | 104% | 92% | 100% |
| 20240917 | 957 | 960 | 943 | 959 | 4,200 | 4 | 100% | 100% | 32% | ▲ | 99% | 102% | 104% | 93% | 100% |
| 20240918 | 963 | 963 | 956 | 957 | 500 | -2 | 100% | 99% | 12% | ▼ | 99% | 101% | 109% | 92% | 100% |
| 20240919 | 970 | 979 | 963 | 965 | 1,300 | 8 | 101% | 99% | 260% | ▲ | 99% | 99% | 107% | 93% | 101% |
| 20240920 | 995 | 995 | 983 | 985 | 4,800 | 20 | 102% | 99% | 369% | ▲▲ | 99% | 99% | 107% | 95% | 103% |
| 20240924 | 992 | 994 | 966 | 983 | 3,200 | -2 | 100% | 99% | 67% | ▼ | 99% | 100% | 108% | 95% | 103% |
| 20240925 | 983 | 984 | 976 | 977 | 5,200 | -6 | 99% | 99% | 163% | ▼▼ | 99% | 100% | 108% | 94% | 102% |
| 20240926 | 979 | 980 | 970 | 971 | 4,800 | -6 | 99% | 99% | 92% | ▼▼▼ | 101% | 102% | 110% | 94% | 102% |
| 20240927 | 968 | 992 | 968 | 982 | 3,800 | 11 | 101% | 101% | 79% | ▲ | 104% | 107% | 113% | 95% | 103% |
| 20240930 | 937 | 980 | 932 | 970 | 21,200 | -12 | 99% | 104% | 558% | ▼ | 101% | 103% | 109% | 94% | 102% |
| 20241001 | 974 | 982 | 960 | 982 | 2,400 | 12 | 101% | 101% | 11% | ▲ | 98% | 100% | 107% | 95% | 103% |
| 20241002 | 988 | 988 | 964 | 965 | 2,400 | -17 | 98% | 98% | 100% | ▼ | 101% | 101% | 108% | 93% | 101% |
| 20241003 | 980 | 992 | 975 | 986 | 2,600 | 21 | 102% | 101% | 108% | ▲ | 102% | 101% | 105% | 98% | 103% |
| 20241004 | 984 | 1,006 | 981 | 1,000 | 3,500 | 14 | 101% | 102% | 135% | ▲▲ | 99% | 99% | 101% | 99% | 105% |
| 20241007 | 1,005 | 1,010 | 989 | 990 | 8,300 | -10 | 99% | 99% | 237% | ▼ | 99% | 100% | 0% | 99% | 104% |
| 20241008 | 995 | 995 | 983 | 985 | 2,300 | -5 | 99% | 99% | 28% | ▼▼ | 100% | 101% | 0% | 99% | 103% |
| 20241009 | 992 | 993 | 984 | 991 | 1,000 | 6 | 101% | 100% | 43% | ▲ | 100% | 101% | 0% | 99% | 104% |
| 20241010 | 992 | 996 | 986 | 992 | 1,600 | 1 | 100% | 100% | 160% | ▲▲ | 101% | 107% | 0% | 99% | 104% |
| 20241011 | 988 | 995 | 987 | 994 | 3,900 | 2 | 100% | 101% | 244% | ▲▲▲ | 100% | 106% | 0% | 99% | 104% |
| 20241015 | 998 | 1,000 | 995 | 996 | 7,900 | 2 | 100% | 100% | 203% | ▲▲▲▲ | 100% | 103% | 0% | 100% | 104% |
| 20241016 | 996 | 1,000 | 994 | 999 | 2,500 | 3 | 100% | 100% | 32% | ▲▲▲▲▲ | 100% | 101% | 0% | 100% | 104% |
| 20241017 | 1,005 | 1,017 | 1,000 | 1,006 | 7,400 | 7 | 101% | 100% | 296% | ▲▲▲▲▲▲ | 105% | 0% | 0% | 100% | 105% |
| 20241018 | 1,015 | 1,062 | 1,015 | 1,062 | 7,500 | 56 | 106% | 105% | 101% | ▲▲▲▲▲▲▲ | 97% | 0% | 0% | 100% | 110% |
| 20241021 | 1,062 | 1,079 | 1,018 | 1,029 | 14,500 | -33 | 97% | 97% | 193% | ▼ | 99% | 0% | 0% | 97% | 107% |
| 20241022 | 1,031 | 1,031 | 1,006 | 1,019 | 8,200 | -10 | 99% | 99% | 57% | ▼▼ | % | % | % | 96% | 106% |
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 | 0 | 80,200 | 0 | 59,200 | 0 | 21,000 |
| 2024-10-11 | 0 | 79,600 | 0 | 55,300 | 0 | 24,300 |
| 2024-10-04 | 0 | 80,100 | 0 | 53,900 | 0 | 26,200 |
| 2024-09-27 | 0 | 79,700 | 0 | 54,900 | 0 | 24,800 |
| 2024-09-20 | 0 | 82,900 | 0 | 56,600 | 0 | 26,300 |
| 2024-09-13 | 0 | 83,100 | 0 | 54,700 | 0 | 28,400 |
| 2024-09-06 | 0 | 79,200 | 0 | 46,000 | 0 | 33,200 |
| 2024-08-30 | 0 | 84,400 | 0 | 51,300 | 0 | 33,100 |
| 2024-08-23 | 0 | 80,900 | 0 | 47,400 | 0 | 33,500 |
| 2024-08-16 | 0 | 81,800 | 0 | 48,000 | 0 | 33,800 |
| 2024-08-09 | 0 | 78,800 | 0 | 44,400 | 0 | 34,400 |
| 2024-08-02 | 0 | 85,400 | 0 | 44,100 | 0 | 41,300 |
| 2024-07-26 | 0 | 65,600 | 0 | 32,000 | 0 | 33,600 |
| 2024-07-19 | 0 | 68,800 | 0 | 34,800 | 0 | 34,000 |
| 2024-07-12 | 0 | 67,600 | 0 | 34,500 | 0 | 33,100 |
| 2024-07-05 | 0 | 64,500 | 0 | 33,300 | 0 | 31,200 |
| 2024-06-28 | 0 | 65,200 | 0 | 33,100 | 0 | 32,100 |
| 2024-06-21 | 0 | 68,100 | 0 | 36,300 | 0 | 31,800 |
| 2024-06-14 | 0 | 61,700 | 0 | 29,300 | 0 | 32,400 |
| 2024-06-07 | 0 | 64,500 | 0 | 29,100 | 0 | 35,400 |
| 2024-05-31 | 0 | 66,700 | 0 | 30,600 | 0 | 36,100 |
| 2024-05-24 | 0 | 67,900 | 0 | 31,000 | 0 | 36,900 |
| 2024-05-17 | 0 | 73,300 | 0 | 35,000 | 0 | 38,300 |
| 2024-05-10 | 0 | 82,300 | 0 | 35,300 | 0 | 47,000 |
| 2024-05-02 | 0 | 94,500 | 0 | 37,700 | 0 | 56,800 |
| 2024-04-26 | 0 | 90,000 | 0 | 33,400 | 0 | 56,600 |
| 2024-04-19 | 0 | 84,900 | 0 | 34,400 | 0 | 50,500 |
| 2024-04-12 | 0 | 96,800 | 0 | 46,400 | 0 | 50,400 |
| 2024-04-05 | 0 | 104,100 | 0 | 45,000 | 0 | 59,100 |
| 2024-03-29 | 0 | 96,800 | 0 | 47,400 | 0 | 49,400 |
| 2024-03-22 | 0 | 97,200 | 0 | 46,700 | 0 | 50,500 |
| 2024-03-15 | 0 | 95,000 | 0 | 43,300 | 0 | 51,700 |
| 2024-03-08 | 0 | 94,100 | 0 | 47,100 | 0 | 47,000 |
| 2024-03-01 | 0 | 103,900 | 0 | 54,700 | 0 | 49,200 |
| 2024-02-22 | 0 | 92,100 | 0 | 56,200 | 0 | 35,900 |
| 2024-02-16 | 0 | 88,300 | 0 | 53,100 | 0 | 35,200 |
| 2024-02-09 | 0 | 87,000 | 0 | 48,400 | 0 | 38,600 |
| 2024-02-02 | 0 | 95,900 | 0 | 57,500 | 0 | 38,400 |
| 2024-01-26 | 0 | 82,200 | 0 | 48,400 | 0 | 33,800 |
| 2024-01-19 | 0 | 79,300 | 0 | 49,300 | 0 | 30,000 |
| 2024-01-12 | 0 | 83,500 | 0 | 47,800 | 0 | 35,700 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240731 | 14:00 | 田中精密 | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240712 | 16:00 | 田中精密 | 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 |
| 20240628 | 18:00 | 田中精密 | 支配株主等に関する事項について |
| 20240621 | 16:00 | 田中精密 | 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 |
| 20240606 | 15:30 | 田中精密 | 過年度の有価証券報告書等の訂正報告書の提出に関するお知らせ |
| 20240521 | 16:00 | 田中精密 | 譲渡制限付株式報酬制度の導入に関するお知らせ |
| 20240510 | 14:00 | 田中精密 | 過年度決算短信等の訂正に関するお知らせ |
| 20240510 | 14:00 | 田中精密 | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240510 | 14:00 | 田中精密 | 通期連結業績予想と実績値との差異並びに個別業績の前期実績値との差異及び剰余金の配当(増配)に関するお知らせ |
| 20240301 | 16:00 | 田中精密 | 従業員持株会向け譲渡制限付株式インセンティブとしての自己株式の処分の払込完了および一部失権に関するお知らせ |
| 20240220 | 17:00 | 田中精密 | 組織変更、役員およびその他人事異動に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7218 | 1 | 田中精密工業株式会社 | 2024-10-23 02:20:42 |
| 7218 | 2 | IRカレンダー | 株主・投資家向け情報 | 田中精密工業株式会社 | 2024-06-15 13:10:09 |
| 7218 | 2 | IRライブラリー | 株主・投資家向け情報 | 田中精密工業株式会社 | 2024-06-15 13:10:07 |
| 7218 | 2 | T-IReC デジタル化商品について - 田中精密工業株式会社T-IReC | 2024-06-15 13:10:05 |
| 7218 | 2 | 株主・投資家向け情報 | 田中精密工業株式会社 | 2024-06-15 13:09:57 |
| 7218 | 3 | 新規取引開始のお知らせ | 田中精密工業株式会社 | 2024-08-01 01:29:51 |
| 7218 | 3 | 組織変更および人事異動に関するお知らせ | 田中精密工業株式会社 | 2024-06-18 08:46:49 |
| 7218 | 3 | 組織変更、役員およびその他人事異動に関するお知らせ | 田中精密工業株式会社 | 2024-06-18 08:46:48 |
| 7218 | 3 | 当社技術情報サイト開設のお知らせ | 田中精密工業株式会社 | 2024-06-15 13:10:02 |
| 7218 | 3 | 株主総会資料の電子提供および書面交付請求についてのお知らせ | 田中精密工業株式会社 | 2024-06-15 13:10:00 |