7220--武蔵精密-【輸送用機器】【部品メーカー】ホンダ系4輪・2輪部品メーカー、シャフトやギア主力
売上高:3499170-当期純利益:79210-総資産:2903390-時価:188099881----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
202412253,6003,6503,5003,6501,011,400120103%101%49%106%107%106%88%110%
202412263,7203,9553,6753,925969,600275108%106%96%▲▲103%99%101%95%119%
202412273,9204,0503,8604,025836,800100103%103%86%▲▲▲100%98%99%97%121%
202412303,9753,9853,8403,960717,300-6598%100%86%100%94%99%96%113%
202501063,9954,1103,9203,980795,40020101%100%111%97%96%99%96%113%
202501073,9853,9953,8503,880676,600-10097%97%85%102%101%101%94%110%
202501083,8103,9803,8103,895886,50015100%102%131%97%101%98%94%110%
202501093,8253,9003,6853,7001,073,700-19595%97%121%101%105%87%89%105%
202501103,7003,8153,6903,740784,80040101%101%73%104%100%85%90%106%
202501143,6903,8253,6903,825833,60085102%104%106%▲▲100%95%88%92%108%
202501153,8503,8853,7653,845642,30020101%100%77%▲▲▲100%101%87%93%109%
202501163,8953,9853,8453,880765,30035101%100%119%▲▲▲▲97%104%89%94%110%
202501173,8103,8603,6853,685834,600-19595%97%109%99%105%92%89%104%
202501203,6853,7303,6253,640696,600-4599%99%83%▼▼99%102%92%88%103%
202501213,6653,7003,5753,640718,3000100%99%103%--103%83%88%88%103%
202501223,8504,0003,7903,9501,445,200310109%103%201%97%76%85%96%112%
202501233,9703,9853,8653,865693,000-8598%97%48%97%81%87%94%109%
202501243,8603,9003,7353,745529,200-12097%97%76%▼▼90%88%95%93%106%
202501273,5503,5703,1903,2102,060,600-53586%90%389%▼▼▼96%98%107%80%100%
202501283,1403,1402,8223,0153,040,300-19594%96%148%▼▼▼▼96%91%101%75%100%
202501293,1403,1702,9913,0251,484,30010100%96%49%104%97%105%75%100%
202501303,0203,1502,9773,135698,600110104%104%47%▲▲98%94%97%78%104%
202501313,1303,1303,0353,070555,600-6598%98%80%96%100%95%77%102%
202502032,9803,0202,8312,8711,657,400-19994%96%298%▼▼100%105%99%72%100%
202502042,8372,8982,8042,8491,616,900-2299%100%98%▼▼▼101%116%93%72%100%
202502052,9142,9992,8952,9291,141,20080103%101%71%101%116%92%74%103%
202502062,9012,9732,9002,919563,100-10100%101%49%103%109%92%74%102%
202502072,9023,0052,8882,9811,124,90062102%103%200%103%114%96%75%105%
202502102,7812,9432,7022,8731,734,100-10896%103%154%114%102%90%73%101%
202502122,9673,3752,8993,3752,139,700502117%114%123%88%84%82%85%118%
202502133,3953,6102,7083,0008,151,100-37589%88%381%98%88%87%76%105%
202502143,2103,3403,1103,1601,867,400160105%98%23%98%88%93%80%111%
202502173,0903,1352,9983,025800,700-13596%98%43%95%90%96%77%106%
202502182,9902,9932,7552,8411,844,000-18494%95%230%▼▼100%95%102%72%100%
202502192,8122,8572,7852,8131,001,400-2899%100%54%▼▼▼100%98%106%71%100%
202502202,7002,7702,6262,7121,228,000-10196%100%123%▼▼▼▼103%106%115%70%100%
202502252,5022,6062,4082,5841,242,500-12895%103%101%▼▼▼▼▼105%104%113%69%100%
202502262,5452,6832,4812,6831,177,00099104%105%95%99%99%108%79%104%
202502272,6612,6732,5822,6381,027,300-4598%99%87%98%103%111%78%102%
202502282,5882,5902,3762,5341,555,800-10496%98%151%▼▼104%105%113%75%100%
202503032,5512,6902,5192,6501,451,800116105%104%93%98%98%111%79%105%
202503042,6002,6022,4292,5431,626,100-10796%98%112%102%101%111%75%100%
202503052,5762,6262,5382,626828,50083103%102%51%102%99%109%78%104%
202503062,6262,6772,5842,677814,30051102%102%98%▲▲99%102%113%79%106%
202503072,5402,6062,5062,5201,099,600-15794%99%135%101%110%113%75%100%
202503102,5302,5722,5072,550535,00030101%101%49%105%113%0%76%101%
202503112,4602,6002,3812,5891,820,00039102%105%340%▲▲100%111%0%77%103%
202503122,5802,6392,5612,582846,700-7100%100%47%96%106%0%77%102%
202503132,7102,7962,5952,5951,841,60013101%96%218%107%108%0%77%103%
202503142,6102,7922,5982,7811,257,800186107%107%68%▲▲101%104%0%88%110%
202503172,7512,7882,7212,767644,500-1499%101%51%104%104%0%88%110%
202503182,7662,8812,7452,8741,123,000107104%104%174%98%100%0%95%114%
202503192,8652,8872,8112,811717,300-6398%98%64%99%0%0%98%112%
202503212,8612,9572,8122,8251,296,20014100%99%181%101%0%0%98%112%
202503242,8222,8962,7982,858483,30033101%101%37%▲▲96%0%0%99%113%
202503253,0003,0302,8542,8711,005,50013100%96%208%▲▲▲%%%100%114%

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
2025-03-1491,200682,20049,300342,10041,900340,100
2025-03-0760,800685,20049,200294,40011,600390,800
2025-02-2865,600850,40050,100466,10015,500384,300
2025-02-2182,500939,70044,600576,00037,900363,700
2025-02-14114,500806,60048,400536,50066,100270,100
2025-02-0798,600685,80045,400331,00053,200354,800
2025-01-31118,500650,80046,300329,70072,200321,100
2025-01-24229,800534,30051,200341,000178,600193,300
2025-01-17246,700526,00050,400323,500196,300202,500
2025-01-10247,800493,40050,800279,900197,000213,500
2024-12-27282,400511,70055,000287,100227,400224,600
2024-12-20336,300765,80065,100533,400271,200232,400
2024-12-13333,400782,10066,000544,300267,400237,800
2024-12-06332,500680,70069,800484,900262,700195,800
2024-11-29283,600512,40063,600411,500220,000100,900
2024-11-22359,200529,50068,000389,100291,200140,400
2024-11-15302,400359,30038,000267,700264,40091,600
2024-11-0843,800147,60024,70094,50019,10053,100
2024-11-0126,200189,50015,900101,30010,30088,200
2024-10-2522,900177,20015,90097,5007,00079,700
2024-10-1822,800192,70015,900109,3006,90083,400
2024-10-1123,500179,20015,900102,0007,60077,200
2024-10-0423,300177,90016,000102,3007,30075,600
2024-09-2722,700165,70015,80098,2006,90067,500
2024-09-2030,100160,40024,000103,5006,10056,900
2024-09-1329,600171,30024,000105,6005,60065,700
2024-09-0632,600164,30024,00097,1008,60067,200
2024-08-3037,600170,80021,80096,80015,80074,000
2024-08-2335,000172,90022,30090,40012,70082,500
2024-08-1638,500166,00022,30083,00016,20083,000
2024-08-0927,500106,20016,70028,30010,80077,900
2024-08-0234,200110,60022,00029,20012,20081,400
2024-07-2639,100126,20022,00037,10017,10089,100
2024-07-1932,500135,10022,10028,60010,400106,500
2024-07-1243,300119,50029,60034,60013,70084,900
2024-07-0554,400120,00036,50035,00017,90085,000
2024-06-2853,800118,20039,40036,30014,40081,900
2024-06-2155,800124,30040,00047,90015,80076,400

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
2025-03-19 MERRILL LYNCH INTERNATIONAL375,1090.57%25,8002,8652,8872,8112,811717,300
2025-03-18 Barclays Capital Securities Ltd276,5750.42%-107,0002,7662,8812,7452,8741,123,000
2025-03-18 MERRILL LYNCH INTERNATIONAL349,3090.53%2,7662,8812,7452,8741,123,000
2025-02-26 Barclays Capital Securities Ltd383,5750.58%2,5452,6832,4812,6831,177,000
2025-02-17 MERRILL LYNCH INTERNATIONAL267,7490.40%-282,0003,0903,1352,9983,025800,700
2025-02-14 MERRILL LYNCH INTERNATIONAL549,7490.83%193,9003,2103,3403,1103,1601,867,400
2025-02-13 MERRILL LYNCH INTERNATIONAL355,8490.54%-145,2003,3953,6102,7083,0008,151,100
2025-02-12 MERRILL LYNCH INTERNATIONAL501,0490.76%73,6002,9673,3752,8993,3752,139,700
2025-02-12 MERRILL LYNCH INTERNATIONAL501,0490.76%73,6002,9673,3752,8993,3752,139,700
2025-02-10 MERRILL LYNCH INTERNATIONAL427,4490.65%66,4002,7812,9432,7022,8731,734,100
2025-02-10 MERRILL LYNCH INTERNATIONAL427,4490.65%2,7812,9432,7022,8731,734,100
2025-02-07 Integrated Core Strategies (Asia) Pte. Ltd.163,9010.25%-167,9202,9023,0052,8882,9811,124,900
2025-02-07 MERRILL LYNCH INTERNATIONAL361,0490.55%2,9023,0052,8882,9811,124,900
2025-02-07 Integrated Core Strategies (Asia) Pte. Ltd.163,9010.25%-167,9202,9023,0052,8882,9811,124,900
2025-02-07 MERRILL LYNCH INTERNATIONAL361,0490.55%2,9023,0052,8882,9811,124,900
2025-02-06 Integrated Core Strategies (Asia) Pte. Ltd.331,8210.50%2,9012,9732,9002,919563,100
2025-02-06 Integrated Core Strategies (Asia) Pte. Ltd.331,8210.50%2,9012,9732,9002,919563,100
2024-12-18 MERRILL LYNCH INTERNATIONAL301,0390.45%-32,1004,0254,2454,0054,145886,100
2024-12-17 MERRILL LYNCH INTERNATIONAL333,1390.50%-12,4004,1554,1653,9954,020655,400
2024-12-16 MERRILL LYNCH INTERNATIONAL345,5390.52%7,0004,1404,1754,0304,095598,800
2024-12-13 MERRILL LYNCH INTERNATIONAL338,5390.51%33,9004,0354,1254,0104,095594,600
2024-12-12 MERRILL LYNCH INTERNATIONAL304,6390.46%-39,2004,1654,1954,0304,070969,100
2024-12-11 MERRILL LYNCH INTERNATIONAL343,8390.52%3,9554,1403,9404,105926,000
2024-12-05 GOLDMAN SACHS INTERNATIONAL244,1990.37%-103,7004,1304,3553,7803,7953,878,800
2024-12-04 GOLDMAN SACHS INTERNATIONAL347,8990.53%27,9003,5403,8903,4803,8702,433,100
2024-12-02 GOLDMAN SACHS INTERNATIONAL319,9990.48%-70,0003,2953,3453,2203,340923,300
2024-11-26 GOLDMAN SACHS INTERNATIONAL389,9990.59%-52,6073,3403,3803,1253,3751,938,500
2024-11-18 モルガン・スタンレーMUFG証券株式会社265,6040.40%-65,2003,2403,2403,0403,1151,100,100
2024-11-15 モルガン・スタンレーMUFG証券株式会社330,8040.50%-158,1003,1903,3003,0203,1602,098,800
2024-11-15 GOLDMAN SACHS INTERNATIONAL442,6060.67%-99,5003,1903,3003,0203,1602,098,800
2024-11-14 GOLDMAN SACHS INTERNATIONAL542,1060.82%63,2003,0853,5603,0453,1702,986,100
2024-11-13 GOLDMAN SACHS INTERNATIONAL478,9060.73%21,8002,6923,1252,6603,0652,487,500
2024-11-13 モルガン・スタンレーMUFG証券株式会社488,9040.74%32,6002,6923,1252,6603,0652,487,500
2024-11-12 GOLDMAN SACHS INTERNATIONAL457,1060.69%98,4002,5002,8002,4962,7132,580,700
2024-11-12 モルガン・スタンレーMUFG証券株式会社456,3040.69%105,0002,5002,8002,4962,7132,580,700
2024-11-11 モルガン・スタンレーMUFG証券株式会社351,3040.53%2,1662,3782,1252,3161,688,000
2024-11-08 GOLDMAN SACHS INTERNATIONAL358,7060.54%33,6001,9502,1951,9202,1951,180,800
2024-10-24 GOLDMAN SACHS INTERNATIONAL325,1060.49%-7,9001,9451,9681,9211,959175,800
2024-10-15 GOLDMAN SACHS INTERNATIONAL333,0060.50%1,9841,9841,9551,966164,800
2024-10-04 GOLDMAN SACHS INTERNATIONAL310,9060.47%-22,4001,9601,9691,9331,950347,800
2024-09-30 GOLDMAN SACHS INTERNATIONAL333,3060.50%10,9001,9521,9861,9491,954246,700
2024-09-27 GOLDMAN SACHS INTERNATIONAL322,4060.49%-7,7002,0902,0922,0012,075365,200
2024-09-26 GOLDMAN SACHS INTERNATIONAL330,1060.50%2,0372,0712,0042,066341,800
2024-09-13 モルガン・スタンレーMUFG証券株式会社144,0240.21%-225,0771,8801,8971,8591,862236,000
2024-09-11 モルガン・スタンレーMUFG証券株式会社369,1010.56%-53,7141,9131,9131,8061,820410,000
2024-09-06 モルガン・スタンレーMUFG証券株式会社422,8150.64%-98,5002,0132,0231,9281,948507,700
2024-08-30 モルガン・スタンレーMUFG証券株式会社521,3150.79%-18,9712,0742,0982,0532,065289,000
2024-08-29 MERRILL LYNCH INTERNATIONAL325,2710.49%-3,5502,0632,0872,0432,050136,800
2024-08-22 MERRILL LYNCH INTERNATIONAL328,8210.50%10,7002,0852,1042,0562,075370,800
2024-08-21 モルガン・スタンレーMUFG証券株式会社540,2860.82%-57,0002,0852,1142,0362,049537,100
2024-08-21 MERRILL LYNCH INTERNATIONAL318,1210.48%-15,0002,0852,1142,0362,049537,100
2024-08-20 MERRILL LYNCH INTERNATIONAL333,1210.50%2,1022,1252,0892,115437,400
2024-08-20 モルガン・スタンレーMUFG証券株式会社597,2860.91%2,1022,1252,0892,115437,400
2024-08-16 モルガン・スタンレーMUFG証券株式会社560,3860.85%60,2002,0942,0992,0222,072410,400
2024-08-15 モルガン・スタンレーMUFG証券株式会社500,1860.76%114,6001,9562,0561,9532,032583,300
2024-08-14 モルガン・スタンレーMUFG証券株式会社385,5860.58%1,9272,0041,9201,982470,000

TDnet更新情報

報告日strtime銘柄タイトル
2025020715:00武蔵精密 役員の異動および人事異動に関するお知らせ
2025020715:50武蔵精密 2025年3月期 第3四半期決算短信〔日本基準〕(連結)
2025020715:50武蔵精密 株主優待制度の廃止に関するお知らせ
2024110716:50武蔵精密 2025年3月期 第2四半期(中間期)決算短信[日本基準](連結)
2024110716:50武蔵精密 通期連結業績予想の修正に関するお知らせ
2024080615:20武蔵精密 2025年3月期第1四半期決算短信[日本基準](連結)
2024062116:00武蔵精密 支配株主等に関する事項について
2024051315:20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
2024051315:20武蔵精密 2024年3月期決算短信〔日本基準〕(連結)
2024051315:20武蔵精密 配当方針の変更に関するお知らせ
2024031315:00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
2024030815:00武蔵精密 株主優待制度の一部変更に関するお知らせ
2024020913:55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
2024020815:20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
2024020815:20武蔵精密 2024年3月期第3四半期決算短信〔日本基準〕(連結)
2024020815:20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

docIDdocType報告日時企業名提出者報告書
S100VF8J3502025-03-21 11:36武蔵精密工業株式会社野村證券株式会社大量保有報告書(特例対象株券等)
S100VCK43502025-03-06 14:49武蔵精密工業株式会社三井住友DSアセットマネジメント株式会社変更報告書(特例対象株券等)
S100VC3H3502025-03-06 09:46武蔵精密工業株式会社三井住友トラスト・アセットマネジメント株式会社変更報告書(特例対象株券等)
S100UVFS3502024-12-02 15:10武蔵精密工業株式会社大塚 浩史変更報告書
S100UTIF3502024-11-22 13:16武蔵精密工業株式会社野村證券株式会社変更報告書(特例対象株券等)
S100UT0I3502024-11-21 09:12武蔵精密工業株式会社三井住友トラスト・アセットマネジメント株式会社変更報告書(特例対象株券等)
S100UNZ63502024-11-08 12:20武蔵精密工業株式会社野村證券株式会社大量保有報告書(特例対象株券等)
S100UK253502024-10-21 13:38武蔵精密工業株式会社三井住友DSアセットマネジメント株式会社大量保有報告書(特例対象株券等)
S100TJYZ3502024-06-06 09:05武蔵精密工業㈱シュローダー・インベストメント・マネジメント株式会社変更報告書(特例対象株券等)

企業サイト更新情報

codecatesite_titlemodified
72201 武蔵精密工業株式会社2025-03-25 14:25:46
72203 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