| 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 | 2,031 | 2,065 | 2,005 | 2,014 | 856,800 | -67 | 97% | 99% | 55% | ▼ | 101% | 106% | 105% | 97% | 108% |
| 20240726 | 2,014 | 2,061 | 2,010 | 2,028 | 449,500 | 14 | 101% | 101% | 52% | ▲ | 103% | 100% | 104% | 97% | 109% |
| 20240729 | 2,040 | 2,121 | 2,037 | 2,106 | 494,100 | 78 | 104% | 103% | 110% | ▲ | 100% | 90% | 101% | 100% | 113% |
| 20240730 | 2,100 | 2,124 | 2,078 | 2,094 | 485,100 | -12 | 99% | 100% | 98% | ▼ | 104% | 88% | 103% | 99% | 113% |
| 20240731 | 2,044 | 2,132 | 1,974 | 2,131 | 493,400 | 37 | 102% | 104% | 102% | ▲ | 99% | 87% | 102% | 100% | 115% |
| 20240801 | 2,068 | 2,078 | 2,020 | 2,042 | 370,400 | -89 | 96% | 99% | 75% | ▼ | 96% | 88% | 107% | 96% | 110% |
| 20240802 | 1,970 | 1,970 | 1,880 | 1,887 | 551,900 | -155 | 92% | 96% | 149% | ▼ | 92% | 107% | 122% | 89% | 101% |
| 20240805 | 1,727 | 1,753 | 1,562 | 1,582 | 770,000 | -305 | 84% | 92% | 140% | ▼ | 106% | 113% | 123% | 74% | 100% |
| 20240806 | 1,690 | 1,848 | 1,690 | 1,797 | 984,100 | 215 | 114% | 106% | 128% | ▲ | 98% | 113% | 119% | 84% | 114% |
| 20240807 | 1,757 | 1,827 | 1,673 | 1,724 | 968,200 | -73 | 96% | 98% | 98% | ▼ | 102% | 119% | 122% | 81% | 109% |
| 20240808 | 1,712 | 1,774 | 1,712 | 1,739 | 499,400 | 15 | 101% | 102% | 52% | ▲ | 102% | 114% | 115% | 82% | 110% |
| 20240809 | 1,810 | 1,858 | 1,786 | 1,849 | 810,400 | 110 | 106% | 102% | 162% | ▲▲ | 101% | 110% | 110% | 87% | 117% |
| 20240813 | 1,889 | 1,917 | 1,853 | 1,904 | 610,000 | 55 | 103% | 101% | 75% | ▲▲▲ | 103% | 110% | 108% | 89% | 120% |
| 20240814 | 1,927 | 2,004 | 1,920 | 1,982 | 470,000 | 78 | 104% | 103% | 77% | ▲▲▲▲ | 104% | 108% | 106% | 93% | 125% |
| 20240815 | 1,956 | 2,056 | 1,953 | 2,032 | 583,300 | 50 | 103% | 104% | 124% | ▲▲▲▲▲ | 99% | 99% | 99% | 95% | 128% |
| 20240816 | 2,094 | 2,099 | 2,022 | 2,072 | 410,400 | 40 | 102% | 99% | 70% | ▲▲▲▲▲▲ | 100% | 101% | 100% | 97% | 131% |
| 20240819 | 2,070 | 2,139 | 2,052 | 2,060 | 529,800 | -12 | 99% | 100% | 129% | ▼ | 101% | 99% | 98% | 97% | 130% |
| 20240820 | 2,102 | 2,125 | 2,089 | 2,115 | 437,400 | 55 | 103% | 101% | 83% | ▲ | 98% | 99% | 97% | 99% | 134% |
| 20240821 | 2,085 | 2,114 | 2,036 | 2,049 | 537,100 | -66 | 97% | 98% | 123% | ▼ | 100% | 100% | 97% | 96% | 130% |
| 20240822 | 2,085 | 2,104 | 2,056 | 2,075 | 370,800 | 26 | 101% | 100% | 69% | ▲ | 99% | 100% | 94% | 97% | 131% |
| 20240823 | 2,094 | 2,095 | 2,046 | 2,081 | 166,100 | 6 | 100% | 99% | 45% | ▲▲ | 100% | 101% | 97% | 98% | 132% |
| 20240826 | 2,046 | 2,064 | 2,026 | 2,041 | 225,500 | -40 | 98% | 100% | 136% | ▼ | 100% | 101% | 97% | 96% | 129% |
| 20240827 | 2,063 | 2,076 | 2,029 | 2,066 | 206,700 | 25 | 101% | 100% | 92% | ▲ | 101% | 100% | 100% | 97% | 131% |
| 20240828 | 2,071 | 2,084 | 2,053 | 2,084 | 125,300 | 18 | 101% | 101% | 61% | ▲▲ | 99% | 100% | 101% | 98% | 132% |
| 20240829 | 2,063 | 2,087 | 2,043 | 2,050 | 136,800 | -34 | 98% | 99% | 109% | ▼ | 100% | 97% | 100% | 97% | 130% |
| 20240830 | 2,074 | 2,098 | 2,053 | 2,065 | 289,000 | 15 | 101% | 100% | 211% | ▲ | 99% | 96% | 99% | 98% | 131% |
| 20240902 | 2,097 | 2,110 | 2,055 | 2,074 | 169,100 | 9 | 100% | 99% | 59% | ▲▲ | 100% | 94% | 100% | 98% | 131% |
| 20240903 | 2,071 | 2,082 | 2,056 | 2,065 | 167,200 | -9 | 100% | 100% | 99% | ▼ | 102% | 98% | 105% | 98% | 120% |
| 20240904 | 1,971 | 2,029 | 1,957 | 2,020 | 423,800 | -45 | 98% | 102% | 253% | ▼▼ | 102% | 98% | 105% | 96% | 117% |
| 20240905 | 1,970 | 2,017 | 1,946 | 2,015 | 304,500 | -5 | 100% | 102% | 72% | ▼▼▼ | 97% | 94% | 103% | 95% | 116% |
| 20240906 | 2,013 | 2,023 | 1,928 | 1,948 | 507,700 | -67 | 97% | 97% | 167% | ▼▼▼▼ | 103% | 101% | 110% | 92% | 105% |
| 20240909 | 1,890 | 1,950 | 1,851 | 1,939 | 487,500 | -9 | 100% | 103% | 96% | ▼▼▼▼▼ | 99% | 96% | 107% | 92% | 102% |
| 20240910 | 1,943 | 1,948 | 1,908 | 1,927 | 295,100 | -12 | 99% | 99% | 61% | ▼▼▼▼▼▼ | 95% | 99% | 108% | 91% | 100% |
| 20240911 | 1,913 | 1,913 | 1,806 | 1,820 | 410,000 | -107 | 94% | 95% | 139% | ▼▼▼▼▼▼▼ | 100% | 102% | 105% | 86% | 100% |
| 20240912 | 1,900 | 1,915 | 1,875 | 1,900 | 493,400 | 80 | 104% | 100% | 120% | ▲ | 99% | 105% | 106% | 90% | 104% |
| 20240913 | 1,880 | 1,897 | 1,859 | 1,862 | 236,000 | -38 | 98% | 99% | 48% | ▼ | 100% | 107% | 108% | 88% | 102% |
| 20240917 | 1,850 | 1,869 | 1,812 | 1,849 | 233,300 | -13 | 99% | 100% | 99% | ▼▼ | 100% | 106% | 105% | 87% | 102% |
| 20240918 | 1,896 | 1,918 | 1,862 | 1,896 | 325,200 | 47 | 103% | 100% | 139% | ▲ | 100% | 106% | 102% | 91% | 104% |
| 20240919 | 1,947 | 1,966 | 1,929 | 1,945 | 315,000 | 49 | 103% | 100% | 97% | ▲▲ | 98% | 104% | 100% | 93% | 107% |
| 20240920 | 1,998 | 1,998 | 1,965 | 1,967 | 232,500 | 22 | 101% | 98% | 74% | ▲▲▲ | 100% | 104% | 100% | 94% | 108% |
| 20240924 | 1,987 | 2,003 | 1,974 | 1,982 | 206,700 | 15 | 101% | 100% | 89% | ▲▲▲▲ | 100% | 100% | 99% | 95% | 109% |
| 20240925 | 1,997 | 2,021 | 1,991 | 2,004 | 205,800 | 22 | 101% | 100% | 100% | ▲▲▲▲▲ | 101% | 98% | 97% | 96% | 110% |
| 20240926 | 2,037 | 2,071 | 2,004 | 2,066 | 341,800 | 62 | 103% | 101% | 166% | ▲▲▲▲▲▲ | 99% | 95% | 95% | 99% | 114% |
| 20240927 | 2,090 | 2,092 | 2,001 | 2,075 | 365,200 | 9 | 100% | 99% | 107% | ▲▲▲▲▲▲▲ | 100% | 102% | 102% | 100% | 114% |
| 20240930 | 1,952 | 1,986 | 1,949 | 1,954 | 246,700 | -121 | 94% | 100% | 68% | ▼ | 101% | 101% | 100% | 94% | 107% |
| 20241001 | 1,974 | 2,003 | 1,971 | 1,993 | 193,700 | 39 | 102% | 101% | 79% | ▲ | 100% | 102% | 100% | 96% | 110% |
| 20241002 | 1,953 | 1,991 | 1,945 | 1,946 | 166,800 | -47 | 98% | 100% | 86% | ▼ | 99% | 97% | 97% | 94% | 107% |
| 20241003 | 2,012 | 2,017 | 1,970 | 1,982 | 169,700 | 36 | 102% | 99% | 102% | ▲ | 99% | 100% | 100% | 96% | 109% |
| 20241004 | 1,960 | 1,969 | 1,933 | 1,950 | 347,800 | -32 | 98% | 99% | 205% | ▼ | 100% | 98% | 97% | 94% | 107% |
| 20241007 | 2,001 | 2,017 | 1,987 | 1,993 | 239,700 | 43 | 102% | 100% | 69% | ▲ | 100% | 100% | 0% | 96% | 110% |
| 20241008 | 1,962 | 1,980 | 1,953 | 1,959 | 130,800 | -34 | 98% | 100% | 55% | ▼ | 100% | 101% | 0% | 94% | 108% |
| 20241009 | 1,954 | 1,972 | 1,941 | 1,954 | 201,000 | -5 | 100% | 100% | 154% | ▼▼ | 99% | 100% | 0% | 94% | 107% |
| 20241010 | 1,984 | 1,984 | 1,956 | 1,968 | 93,400 | 14 | 101% | 99% | 46% | ▲ | 100% | 100% | 0% | 95% | 108% |
| 20241011 | 1,955 | 1,980 | 1,953 | 1,961 | 149,300 | -7 | 100% | 100% | 160% | ▼ | 99% | 99% | 0% | 95% | 106% |
| 20241015 | 1,984 | 1,984 | 1,955 | 1,966 | 164,800 | 5 | 100% | 99% | 110% | ▲ | 101% | 100% | 0% | 95% | 106% |
| 20241016 | 1,966 | 2,018 | 1,945 | 1,983 | 293,000 | 17 | 101% | 101% | 178% | ▲▲ | 99% | 98% | 0% | 96% | 107% |
| 20241017 | 1,984 | 2,004 | 1,960 | 1,960 | 188,300 | -23 | 99% | 99% | 64% | ▼ | 99% | 0% | 0% | 94% | 103% |
| 20241018 | 1,966 | 1,976 | 1,946 | 1,954 | 151,300 | -6 | 100% | 99% | 80% | ▼▼ | 100% | 0% | 0% | 94% | 100% |
| 20241021 | 1,962 | 1,985 | 1,950 | 1,958 | 290,900 | 4 | 100% | 100% | 192% | ▲ | 100% | 0% | 0% | 94% | 101% |
| 20241022 | 1,953 | 1,975 | 1,941 | 1,950 | 296,200 | -8 | 100% | 100% | 102% | ▼ | % | % | % | 94% | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 22,800 | 192,700 | 15,900 | 109,300 | 6,900 | 83,400 |
| 2024-10-11 | 23,500 | 179,200 | 15,900 | 102,000 | 7,600 | 77,200 |
| 2024-10-04 | 23,300 | 177,900 | 16,000 | 102,300 | 7,300 | 75,600 |
| 2024-09-27 | 22,700 | 165,700 | 15,800 | 98,200 | 6,900 | 67,500 |
| 2024-09-20 | 30,100 | 160,400 | 24,000 | 103,500 | 6,100 | 56,900 |
| 2024-09-13 | 29,600 | 171,300 | 24,000 | 105,600 | 5,600 | 65,700 |
| 2024-09-06 | 32,600 | 164,300 | 24,000 | 97,100 | 8,600 | 67,200 |
| 2024-08-30 | 37,600 | 170,800 | 21,800 | 96,800 | 15,800 | 74,000 |
| 2024-08-23 | 35,000 | 172,900 | 22,300 | 90,400 | 12,700 | 82,500 |
| 2024-08-16 | 38,500 | 166,000 | 22,300 | 83,000 | 16,200 | 83,000 |
| 2024-08-09 | 27,500 | 106,200 | 16,700 | 28,300 | 10,800 | 77,900 |
| 2024-08-02 | 34,200 | 110,600 | 22,000 | 29,200 | 12,200 | 81,400 |
| 2024-07-26 | 39,100 | 126,200 | 22,000 | 37,100 | 17,100 | 89,100 |
| 2024-07-19 | 32,500 | 135,100 | 22,100 | 28,600 | 10,400 | 106,500 |
| 2024-07-12 | 43,300 | 119,500 | 29,600 | 34,600 | 13,700 | 84,900 |
| 2024-07-05 | 54,400 | 120,000 | 36,500 | 35,000 | 17,900 | 85,000 |
| 2024-06-28 | 53,800 | 118,200 | 39,400 | 36,300 | 14,400 | 81,900 |
| 2024-06-21 | 55,800 | 124,300 | 40,000 | 47,900 | 15,800 | 76,400 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-10-15 | GOLDMAN SACHS INTERNATIONAL | 333,006 | 0.50% | ▲ | 1,984 | 1,984 | 1,955 | 1,966 | 164,800 | |
| 2024-10-04 | GOLDMAN SACHS INTERNATIONAL | 310,906 | 0.47% | ▼ | -22,400 | 1,960 | 1,969 | 1,933 | 1,950 | 347,800 |
| 2024-09-30 | GOLDMAN SACHS INTERNATIONAL | 333,306 | 0.50% | ▲ | 10,900 | 1,952 | 1,986 | 1,949 | 1,954 | 246,700 |
| 2024-09-27 | GOLDMAN SACHS INTERNATIONAL | 322,406 | 0.49% | ▼ | -7,700 | 2,090 | 2,092 | 2,001 | 2,075 | 365,200 |
| 2024-09-26 | GOLDMAN SACHS INTERNATIONAL | 330,106 | 0.50% | ▲ | 2,037 | 2,071 | 2,004 | 2,066 | 341,800 | |
| 2024-09-13 | モルガン・スタンレーMUFG証券株式会社 | 144,024 | 0.21% | ▼ | -225,077 | 1,880 | 1,897 | 1,859 | 1,862 | 236,000 |
| 2024-09-11 | モルガン・スタンレーMUFG証券株式会社 | 369,101 | 0.56% | ▼ | -53,714 | 1,913 | 1,913 | 1,806 | 1,820 | 410,000 |
| 2024-09-06 | モルガン・スタンレーMUFG証券株式会社 | 422,815 | 0.64% | ▼ | -98,500 | 2,013 | 2,023 | 1,928 | 1,948 | 507,700 |
| 2024-08-30 | モルガン・スタンレーMUFG証券株式会社 | 521,315 | 0.79% | ▼ | -18,971 | 2,074 | 2,098 | 2,053 | 2,065 | 289,000 |
| 2024-08-29 | MERRILL LYNCH INTERNATIONAL | 325,271 | 0.49% | ▼ | -3,550 | 2,063 | 2,087 | 2,043 | 2,050 | 136,800 |
| 2024-08-22 | MERRILL LYNCH INTERNATIONAL | 328,821 | 0.50% | ▲ | 10,700 | 2,085 | 2,104 | 2,056 | 2,075 | 370,800 |
| 2024-08-21 | モルガン・スタンレーMUFG証券株式会社 | 540,286 | 0.82% | ▼ | -57,000 | 2,085 | 2,114 | 2,036 | 2,049 | 537,100 |
| 2024-08-21 | MERRILL LYNCH INTERNATIONAL | 318,121 | 0.48% | ▼ | -15,000 | 2,085 | 2,114 | 2,036 | 2,049 | 537,100 |
| 2024-08-20 | MERRILL LYNCH INTERNATIONAL | 333,121 | 0.50% | ▲ | 2,102 | 2,125 | 2,089 | 2,115 | 437,400 | |
| 2024-08-20 | モルガン・スタンレーMUFG証券株式会社 | 597,286 | 0.91% | ▲ | 2,102 | 2,125 | 2,089 | 2,115 | 437,400 | |
| 2024-08-16 | モルガン・スタンレーMUFG証券株式会社 | 560,386 | 0.85% | ▲ | 60,200 | 2,094 | 2,099 | 2,022 | 2,072 | 410,400 |
| 2024-08-15 | モルガン・スタンレーMUFG証券株式会社 | 500,186 | 0.76% | ▲ | 114,600 | 1,956 | 2,056 | 1,953 | 2,032 | 583,300 |
| 2024-08-14 | モルガン・スタンレーMUFG証券株式会社 | 385,586 | 0.58% | ▲ | 1,927 | 2,004 | 1,920 | 1,982 | 470,000 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240806 | 15:20 | 武蔵精密 | 2025年３月期第１四半期決算短信［日本基準］(連結) |
| 20240621 | 16:00 | 武蔵精密 | 支配株主等に関する事項について |
| 20240513 | 15:20 | 武蔵精密 | 特別損失(投資有価証券評価損)の計上に関するお知らせ |
| 20240513 | 15:20 | 武蔵精密 | 2024年３月期決算短信〔日本基準〕(連結) |
| 20240513 | 15:20 | 武蔵精密 | 配当方針の変更に関するお知らせ |
| 20240313 | 15:00 | 武蔵精密 | 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新株式の発行の払込完了及び一部失権に関するお知らせ |
| 20240308 | 15:00 | 武蔵精密 | 株主優待制度の一部変更に関するお知らせ |
| 20240209 | 13:55 | 武蔵精密 | (訂正)「代表取締役および役員の異動および人事異動に関するお知らせ」の一部訂正について |
| 20240208 | 15:20 | 武蔵精密 | 2024年３月期 通期連結業績予想及び配当予想の修正に関するお知らせ |
| 20240208 | 15:20 | 武蔵精密 | 2024年３月期第３四半期決算短信〔日本基準〕(連結) |
| 20240208 | 15:20 | 武蔵精密 | 代表取締役および役員の異動および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 |
|---|---|---|---|
| 7220 | 1 | 武蔵精密工業株式会社 | 2024-10-23 01:25:26 |
| 7220 | 3 | IRニュース一覧 | 武蔵精密工業株式会社 IRサイト | 2024-06-26 18:49:27 |