| 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 | 1,045 | 1,045 | 1,021 | 1,036 | 4,900 | 21 | 102% | 99% | 175% | ▲▲ | 99% | 101% | 103% | 100% | 104% |
| 20250311 | 1,030 | 1,030 | 1,013 | 1,015 | 5,100 | -21 | 98% | 99% | 104% | ▼ | 102% | 103% | 104% | 98% | 102% |
| 20250312 | 1,015 | 1,035 | 1,015 | 1,032 | 1,400 | 17 | 102% | 102% | 27% | ▲ | 99% | 101% | 98% | 100% | 103% |
| 20250313 | 1,035 | 1,038 | 1,023 | 1,023 | 2,200 | -9 | 99% | 99% | 157% | ▼ | 100% | 103% | 99% | 99% | 102% |
| 20250314 | 1,023 | 1,024 | 1,019 | 1,024 | 1,800 | 1 | 100% | 100% | 82% | ▲ | 102% | 105% | 98% | 99% | 103% |
| 20250317 | 1,026 | 1,043 | 1,026 | 1,042 | 1,800 | 18 | 102% | 102% | 100% | ▲▲ | 100% | 107% | 97% | 100% | 104% |
| 20250318 | 1,042 | 1,070 | 1,040 | 1,047 | 6,700 | 5 | 100% | 100% | 372% | ▲▲▲ | 100% | 107% | 97% | 100% | 105% |
| 20250319 | 1,044 | 1,051 | 1,044 | 1,047 | 4,800 | 0 | 100% | 100% | 72% | -- | 101% | 101% | 96% | 100% | 105% |
| 20250321 | 1,047 | 1,069 | 1,047 | 1,058 | 4,500 | 11 | 101% | 101% | 94% | ▲ | 101% | 99% | 94% | 100% | 106% |
| 20250324 | 1,074 | 1,080 | 1,068 | 1,080 | 6,800 | 22 | 102% | 101% | 151% | ▲▲ | 104% | 94% | 93% | 100% | 108% |
| 20250325 | 1,080 | 1,119 | 1,080 | 1,119 | 12,600 | 39 | 104% | 104% | 185% | ▲▲▲ | 92% | 89% | 89% | 100% | 112% |
| 20250326 | 1,135 | 1,135 | 1,021 | 1,045 | 17,600 | -74 | 93% | 92% | 140% | ▼ | 99% | 94% | 93% | 93% | 105% |
| 20250327 | 1,075 | 1,088 | 1,050 | 1,060 | 9,800 | 15 | 101% | 99% | 56% | ▲ | 100% | 100% | 101% | 95% | 106% |
| 20250328 | 1,011 | 1,022 | 1,009 | 1,010 | 7,300 | -50 | 95% | 100% | 74% | ▼ | 101% | 100% | 103% | 90% | 101% |
| 20250331 | 994 | 1,008 | 992 | 1,008 | 4,200 | -2 | 100% | 101% | 58% | ▼▼ | 100% | 96% | 101% | 90% | 101% |
| 20250401 | 1,010 | 1,011 | 1,003 | 1,006 | 2,300 | -2 | 100% | 100% | 55% | ▼▼▼ | 101% | 97% | 103% | 90% | 101% |
| 20250402 | 1,004 | 1,010 | 1,004 | 1,010 | 1,600 | 4 | 100% | 101% | 70% | ▲ | 101% | 102% | 105% | 90% | 100% |
| 20250403 | 985 | 1,002 | 985 | 995 | 7,200 | -15 | 99% | 101% | 450% | ▼ | 96% | 102% | 104% | 89% | 100% |
| 20250404 | 993 | 993 | 935 | 953 | 14,300 | -42 | 96% | 96% | 199% | ▼▼ | 102% | 104% | 109% | 85% | 100% |
| 20250408 | 949 | 970 | 949 | 970 | 5,600 | 17 | 102% | 102% | 39% | ▲ | 99% | 104% | 111% | 87% | 102% |
| 20250409 | 965 | 966 | 958 | 959 | 2,500 | -11 | 99% | 99% | 45% | ▼ | 100% | 100% | 107% | 86% | 101% |
| 20250410 | 1,003 | 1,008 | 998 | 1,008 | 2,800 | 49 | 105% | 100% | 112% | ▲ | 99% | 100% | 108% | 90% | 106% |
| 20250411 | 997 | 997 | 990 | 990 | 2,500 | -18 | 98% | 99% | 89% | ▼ | 99% | 100% | 108% | 88% | 104% |
| 20250414 | 997 | 1,017 | 969 | 990 | 3,500 | 0 | 100% | 99% | 140% | -- | 101% | 102% | 109% | 88% | 104% |
| 20250415 | 988 | 1,013 | 973 | 1,000 | 2,700 | 10 | 101% | 101% | 77% | ▲ | 98% | 100% | 108% | 89% | 105% |
| 20250416 | 1,000 | 1,005 | 979 | 979 | 1,300 | -21 | 98% | 98% | 48% | ▼ | 101% | 102% | 109% | 87% | 103% |
| 20250417 | 982 | 996 | 980 | 996 | 3,500 | 17 | 102% | 101% | 269% | ▲ | 100% | 101% | 108% | 89% | 105% |
| 20250418 | 996 | 996 | 996 | 996 | 200 | 0 | 100% | 100% | 6% | -- | 101% | 103% | 108% | 89% | 105% |
| 20250421 | 996 | 1,010 | 990 | 1,004 | 9,800 | 8 | 101% | 101% | 4900% | ▲ | 103% | 105% | 107% | 90% | 105% |
| 20250422 | 974 | 1,000 | 974 | 1,000 | 1,000 | -4 | 100% | 103% | 10% | ▼ | 100% | 102% | 104% | 89% | 105% |
| 20250423 | 1,000 | 1,000 | 994 | 995 | 1,800 | -5 | 100% | 100% | 180% | ▼▼ | 99% | 102% | 103% | 94% | 104% |
| 20250424 | 1,010 | 1,026 | 1,001 | 1,001 | 5,800 | 6 | 101% | 99% | 322% | ▲ | 102% | 103% | 104% | 94% | 105% |
| 20250425 | 1,003 | 1,024 | 1,003 | 1,024 | 2,400 | 23 | 102% | 102% | 41% | ▲▲ | 96% | 101% | 100% | 100% | 107% |
| 20250428 | 1,043 | 1,043 | 1,002 | 1,002 | 4,200 | -22 | 98% | 96% | 175% | ▼ | 101% | 107% | 103% | 98% | 105% |
| 20250430 | 1,006 | 1,040 | 1,006 | 1,020 | 5,100 | 18 | 102% | 101% | 121% | ▲ | 101% | 105% | 101% | 100% | 107% |
| 20250501 | 1,026 | 1,035 | 1,025 | 1,035 | 2,500 | 15 | 101% | 101% | 49% | ▲▲ | 100% | 100% | 100% | 100% | 109% |
| 20250502 | 1,035 | 1,038 | 1,031 | 1,031 | 2,300 | -4 | 100% | 100% | 92% | ▼ | 102% | 101% | 101% | 100% | 108% |
| 20250507 | 1,031 | 1,054 | 1,031 | 1,050 | 7,000 | 19 | 102% | 102% | 304% | ▲ | 100% | 95% | 96% | 100% | 110% |
| 20250508 | 1,080 | 1,080 | 1,060 | 1,075 | 9,000 | 25 | 102% | 100% | 129% | ▲▲ | 97% | 95% | 97% | 100% | 112% |
| 20250509 | 1,065 | 1,075 | 1,038 | 1,038 | 2,800 | -37 | 97% | 97% | 31% | ▼ | 100% | 100% | 100% | 97% | 108% |
| 20250512 | 1,039 | 1,057 | 1,038 | 1,038 | 8,400 | 0 | 100% | 100% | 300% | -- | 98% | 100% | 100% | 97% | 106% |
| 20250513 | 1,038 | 1,053 | 1,022 | 1,022 | 14,300 | -16 | 98% | 98% | 170% | ▼ | 98% | 101% | 102% | 95% | 104% |
| 20250514 | 1,022 | 1,024 | 1,006 | 1,006 | 6,500 | -16 | 98% | 98% | 45% | ▼▼ | 101% | 103% | 103% | 94% | 103% |
| 20250515 | 1,006 | 1,016 | 1,006 | 1,015 | 900 | 9 | 101% | 101% | 14% | ▲ | 103% | 103% | 103% | 94% | 104% |
| 20250516 | 1,008 | 1,066 | 1,008 | 1,040 | 4,100 | 25 | 102% | 103% | 456% | ▲▲ | 100% | 100% | 100% | 97% | 106% |
| 20250519 | 1,033 | 1,040 | 1,030 | 1,031 | 3,100 | -9 | 99% | 100% | 76% | ▼ | 100% | 99% | 100% | 96% | 104% |
| 20250520 | 1,031 | 1,035 | 1,025 | 1,035 | 2,400 | 4 | 100% | 100% | 77% | ▲ | 101% | 99% | 100% | 96% | 104% |
| 20250521 | 1,031 | 1,040 | 1,021 | 1,039 | 1,900 | 4 | 100% | 101% | 79% | ▲▲ | 100% | 99% | 101% | 97% | 104% |
| 20250522 | 1,028 | 1,028 | 1,028 | 1,028 | 300 | -11 | 99% | 100% | 16% | ▼ | 99% | 99% | 100% | 96% | 103% |
| 20250523 | 1,030 | 1,031 | 1,020 | 1,020 | 4,600 | -8 | 99% | 99% | 1533% | ▼▼ | 100% | 101% | 0% | 95% | 103% |
| 20250526 | 1,020 | 1,020 | 1,020 | 1,020 | 600 | 0 | 100% | 100% | 13% | -- | 100% | 102% | 0% | 95% | 102% |
| 20250527 | 1,020 | 1,021 | 1,020 | 1,021 | 600 | 1 | 100% | 100% | 100% | ▲ | 100% | 102% | 0% | 95% | 102% |
| 20250528 | 1,022 | 1,030 | 1,022 | 1,022 | 1,000 | 1 | 100% | 100% | 167% | ▲▲ | 100% | 101% | 0% | 95% | 102% |
| 20250529 | 1,022 | 1,024 | 1,021 | 1,021 | 500 | -1 | 100% | 100% | 50% | ▼ | 101% | 101% | 0% | 95% | 101% |
| 20250530 | 1,027 | 1,035 | 1,027 | 1,033 | 1,200 | 12 | 101% | 101% | 240% | ▲ | 100% | 100% | 0% | 96% | 103% |
| 20250602 | 1,033 | 1,038 | 1,025 | 1,038 | 1,200 | 5 | 100% | 100% | 100% | ▲▲ | 100% | 100% | 0% | 97% | 103% |
| 20250603 | 1,032 | 1,032 | 1,022 | 1,028 | 500 | -10 | 99% | 100% | 42% | ▼ | 100% | 0% | 0% | 96% | 102% |
| 20250604 | 1,030 | 1,030 | 1,030 | 1,030 | 600 | 2 | 100% | 100% | 120% | ▲ | 100% | 0% | 0% | 96% | 102% |
| 20250605 | 1,030 | 1,038 | 1,030 | 1,035 | 2,700 | 5 | 100% | 100% | 450% | ▲▲ | 100% | 0% | 0% | 100% | 103% |
| 20250606 | 1,033 | 1,035 | 1,033 | 1,035 | 1,100 | 0 | 100% | 100% | 41% | -- | % | % | % | 100% | 103% |
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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 22,600 | 0 | 11,900 | 0 | 10,700 |
| 2025-05-23 | 0 | 22,200 | 0 | 11,900 | 0 | 10,300 |
| 2025-05-16 | 0 | 22,400 | 0 | 11,900 | 0 | 10,500 |
| 2025-05-09 | 0 | 22,700 | 0 | 12,400 | 0 | 10,300 |
| 2025-05-02 | 0 | 23,600 | 0 | 12,700 | 0 | 10,900 |
| 2025-04-25 | 0 | 23,600 | 0 | 14,000 | 0 | 9,600 |
| 2025-04-18 | 0 | 20,500 | 0 | 12,800 | 0 | 7,700 |
| 2025-04-11 | 0 | 20,800 | 0 | 12,700 | 0 | 8,100 |
| 2025-04-04 | 0 | 22,300 | 0 | 14,700 | 0 | 7,600 |
| 2025-03-28 | 0 | 23,600 | 0 | 16,700 | 0 | 6,900 |
| 2025-03-21 | 0 | 25,500 | 0 | 16,600 | 0 | 8,900 |
| 2025-03-14 | 0 | 32,500 | 0 | 22,000 | 0 | 10,500 |
| 2025-03-07 | 0 | 36,100 | 0 | 25,300 | 0 | 10,800 |
| 2025-02-28 | 0 | 43,400 | 0 | 31,900 | 0 | 11,500 |
| 2025-02-21 | 0 | 48,600 | 0 | 34,400 | 0 | 14,200 |
| 2025-02-14 | 0 | 49,600 | 0 | 34,600 | 0 | 15,000 |
| 2025-02-07 | 0 | 54,100 | 0 | 37,600 | 0 | 16,500 |
| 2025-01-31 | 0 | 61,200 | 0 | 41,000 | 0 | 20,200 |
| 2025-01-24 | 0 | 56,700 | 0 | 40,600 | 0 | 16,100 |
| 2025-01-17 | 0 | 58,400 | 0 | 41,700 | 0 | 16,700 |
| 2025-01-10 | 0 | 58,000 | 0 | 42,100 | 0 | 15,900 |
| 2024-12-27 | 0 | 62,400 | 0 | 43,100 | 0 | 19,300 |
| 2024-12-20 | 0 | 70,600 | 0 | 48,400 | 0 | 22,200 |
| 2024-12-13 | 0 | 67,700 | 0 | 48,800 | 0 | 18,900 |
| 2024-12-06 | 0 | 67,500 | 0 | 49,300 | 0 | 18,200 |
| 2024-11-29 | 0 | 73,200 | 0 | 52,600 | 0 | 20,600 |
| 2024-11-22 | 0 | 74,700 | 0 | 54,500 | 0 | 20,200 |
| 2024-11-15 | 0 | 74,700 | 0 | 54,900 | 0 | 19,800 |
| 2024-11-08 | 0 | 75,800 | 0 | 56,200 | 0 | 19,600 |
| 2024-11-01 | 0 | 77,400 | 0 | 55,300 | 0 | 22,100 |
| 2024-10-25 | 0 | 79,300 | 0 | 57,900 | 0 | 21,400 |
| 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
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 | 2025-06-07 09:25:52 |
| 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 | 新任監査役候補者一部変更に関するお知らせ | 田中精密工業株式会社 | 2025-05-22 19:28:49 |
| 7218 | 3 | 電動化対応に向けた大型設備投資計画のお知らせ | 田中精密工業株式会社 | 2025-05-14 00:29:36 |
| 7218 | 3 | 新規AMR/AGV 受注のお知らせ | 田中精密工業株式会社 | 2025-05-14 00:29:34 |
| 7218 | 3 | 公式SNS開設のお知らせ(X／Instagram／Facebook) | 田中精密工業株式会社 | 2025-04-01 18:29:26 |
| 7218 | 3 | ㈱タナカエンジニアリング新工場建設移転およびロゴマーク変更に関するお知らせ | 田中精密工業株式会社 | 2025-02-20 00:31:54 |