7718--スター精-【機械】【精密】工作機械、精密部品などを製造
売上高:781960-当期純利益:81750-総資産:933980-時価:70805244----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
202503102,0362,0692,0092,038122,900-1100%100%51%▼▼101%101%103%98%109%
202503112,0002,0271,9772,023131,100-1599%101%107%▼▼▼100%100%102%97%108%
202503122,0202,0291,9982,020148,600-3100%100%113%▼▼▼▼100%102%100%97%108%
202503132,0152,0372,0152,020106,3000100%100%72%--100%104%96%97%108%
202503142,0202,0261,9862,019109,400-1100%100%103%99%103%95%97%108%
202503172,0302,0352,0062,01794,700-2100%99%87%▼▼99%100%95%97%107%
202503182,0392,0492,0252,028124,90011101%99%132%101%101%91%97%108%
202503192,0352,0732,0352,05591,60027101%101%73%▲▲103%101%85%99%109%
202503212,0402,1092,0312,091231,70036102%103%253%▲▲▲97%98%76%100%108%
202503242,0912,0912,0282,02864,200-6397%97%28%100%99%78%97%105%
202503252,0372,0482,0212,03891,70010100%100%143%100%95%78%97%106%
202503262,0402,0642,0262,049106,80011101%100%116%▲▲101%95%79%98%106%
202503272,0412,0572,0352,057120,6008100%101%113%▲▲▲99%94%80%98%106%
202503282,0442,0502,0132,02485,100-3398%99%71%97%93%82%97%104%
202503311,9951,9951,9341,938117,100-8696%97%138%▼▼99%89%85%93%100%
202504011,9391,9501,9181,91869,000-2099%99%59%▼▼▼100%82%85%92%100%
202504021,9331,9451,9081,93096,30012101%100%140%100%84%89%92%101%
202504031,8571,8691,8451,858127,500-7296%100%132%96%87%92%89%100%
202504041,8001,8051,7011,724156,600-13493%96%123%▼▼98%96%103%82%100%
202504081,6101,6391,5581,576490,700-14891%98%313%▼▼▼94%101%108%75%100%
202504091,5381,5381,4261,439532,300-13791%94%108%▼▼▼▼102%102%109%69%100%
202504101,5291,5701,4921,562456,700123109%102%86%102%107%116%75%109%
202504111,4601,4951,4261,490502,400-7295%102%110%101%104%111%71%104%
202504141,5201,5571,5201,542191,60052103%101%38%102%103%110%74%107%
202504151,5351,5711,5311,559174,60017101%102%91%▲▲100%99%109%75%108%
202504161,5611,5741,5481,557169,800-2100%100%97%99%101%108%74%108%
202504171,5741,5741,5531,561144,2004100%99%85%101%102%108%75%108%
202504181,5711,5901,5711,583109,10022101%101%76%▲▲97%103%107%76%110%
202504211,5831,5831,5321,538149,800-4597%97%137%100%107%110%75%107%
202504221,5391,5491,5331,546107,4008101%100%72%101%105%108%75%107%
202504231,5701,6031,5641,591184,10045103%101%171%▲▲100%102%105%77%111%
202504241,6111,6311,6051,605117,60014101%100%64%▲▲▲101%103%104%78%112%
202504251,6101,6351,6071,630141,90025102%101%121%▲▲▲▲100%101%102%81%113%
202504281,6361,6511,6211,642124,60012101%100%88%▲▲▲▲▲101%101%105%85%114%
202504301,6321,6551,6221,643122,4001100%101%98%▲▲▲▲▲▲99%101%105%85%114%
202505011,6431,6471,6281,63188,700-1299%99%72%101%103%105%85%113%
202505021,6421,6601,6361,652106,40021101%101%120%99%103%104%89%115%
202505071,6511,6581,6391,63991,900-1399%99%86%100%103%105%95%114%
202505081,6391,6461,6241,64681,5007100%100%89%100%101%104%100%114%
202505091,6601,6671,6491,660296,50014101%100%364%▲▲102%101%104%100%115%
202505121,6611,6921,6541,689202,40029102%102%68%▲▲▲99%98%101%100%113%
202505131,7071,7301,6821,694162,3005100%99%80%▲▲▲▲98%97%100%100%114%
202505141,7211,7331,6631,678390,300-1699%98%240%101%101%104%99%109%
202505151,6601,6881,6531,675233,400-3100%101%60%▼▼100%100%103%99%109%
202505161,6751,6791,6581,675145,2000100%100%62%--100%101%104%99%109%
202505191,6581,6771,6481,658151,700-1799%100%104%99%100%103%98%108%
202505201,6731,7001,6631,664165,5006100%99%109%100%100%102%98%108%
202505211,6731,6801,6611,672131,2008100%100%79%▲▲100%103%103%99%109%
202505221,6501,6691,6401,65399,600-1999%100%76%100%103%101%98%107%
202505231,6651,6771,6621,670107,90017101%100%108%100%102%0%99%105%
202505261,6781,6841,6721,67385,2003100%100%79%▲▲100%102%0%99%104%
202505271,6731,6781,6621,67166,900-2100%100%79%101%103%0%99%103%
202505281,6791,7111,6711,699373,20028102%101%558%101%101%0%100%104%
202505291,7061,7311,7061,717223,30018101%101%60%▲▲100%101%0%100%105%
202505301,7001,7231,6951,707477,800-1099%100%214%99%98%0%99%105%
202506021,7201,7271,6971,708285,8001100%99%60%101%99%0%99%104%
202506031,7111,7321,7081,723226,70015101%101%79%▲▲99%0%0%100%105%
202506041,7311,7461,7091,713291,900-1099%99%129%100%0%0%99%104%
202506051,7001,7091,6901,693117,700-2099%100%40%▼▼100%0%0%98%102%
202506061,6901,7001,6861,689117,800-4100%100%100%▼▼▼%%%98%102%

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
2025-05-3033,20082,40026,90041,6006,30040,800
2025-05-2330,70081,50026,90038,5003,80043,000
2025-05-1631,90081,80026,90037,3005,00044,500
2025-05-0931,70063,20027,00029,0004,70034,200
2025-05-0230,20054,20027,00022,5003,20031,700
2025-04-2529,40058,20027,00025,6002,40032,600
2025-04-1831,00060,60027,00020,4004,00040,200
2025-04-1129,60062,20027,00019,2002,60043,000
2025-04-0432,40035,60031,80019,50060016,100
2025-03-2838,00034,80036,60018,1001,40016,700
2025-03-2138,10027,70036,70017,5001,40010,200
2025-03-1442,60023,60041,70016,8009006,800
2025-03-0743,40019,60041,80014,3001,6005,300
2025-02-2846,40018,50041,6009,9004,8008,600
2025-02-2147,80018,00041,6009,9006,2008,100
2025-02-1448,40020,30042,80011,0005,6009,300
2025-02-0756,60016,70042,90010,50013,7006,200
2025-01-3156,00017,50042,20011,10013,8006,400
2025-01-2456,10019,00041,60011,30014,5007,700
2025-01-1756,40019,20041,70010,70014,7008,500
2025-01-1057,00019,60041,70010,70015,3008,900
2024-12-2756,60015,90041,70010,00014,9005,900
2024-12-2053,80026,80038,80019,50015,0007,300
2024-12-1355,30025,00038,80019,60016,5005,400
2024-12-0639,60029,60024,80019,40014,80010,200
2024-11-2942,50029,70022,80019,40019,70010,300
2024-11-2219,40028,4007,80019,00011,6009,400
2024-11-1520,00025,7008,80017,90011,2007,800
2024-11-0814,40020,4008,90016,0005,5004,400
2024-11-0111,00020,3008,90015,8002,1004,500
2024-10-2512,70020,8008,80015,7003,9005,100
2024-10-1812,80020,0008,80015,3004,0004,700
2024-10-1113,10020,6008,80015,4004,3005,200
2024-10-0412,70019,4009,30014,5003,4004,900
2024-09-2711,70018,9008,80014,4002,9004,500
2024-09-2022,70020,1008,80014,80013,9005,300
2024-09-1314,00018,0008,80012,4005,2005,600
2024-09-0613,60017,2008,80012,4004,8004,800
2024-08-3015,50016,7009,10012,2006,4004,500
2024-08-2315,30015,6009,10011,1006,2004,500
2024-08-1613,30015,3009,40011,2003,9004,100
2024-08-0911,00020,6008,60011,2002,4009,400
2024-08-0211,40030,2008,70017,3002,70012,900
2024-07-2612,20025,8008,70017,5003,5008,300
2024-07-1913,20031,8008,50022,5004,7009,300
2024-07-1214,40032,2009,10022,8005,3009,400
2024-07-0522,20032,8009,50023,00012,7009,800
2024-06-2821,50034,9009,20027,30012,3007,600
2024-06-2123,80040,6009,60032,30014,2008,300
2024-06-1424,20042,4009,50033,90014,7008,500
2024-06-0726,70041,9009,60032,30017,1009,600
2024-05-3127,20038,6009,50031,60017,7007,000
2024-05-2427,70040,3009,50032,70018,2007,600
2024-05-1726,00043,8009,40032,20016,60011,600
2024-05-1017,90039,8009,80030,1008,1009,700
2024-05-0215,10041,7009,30029,3005,80012,400
2024-04-2612,90042,9009,30029,8003,60013,100
2024-04-1913,20046,7009,30028,3003,90018,400
2024-04-1213,00039,2009,40024,5003,60014,700
2024-04-0513,40041,2009,60025,1003,80016,100
2024-03-2917,70037,60010,10022,8007,60014,800
2024-03-2216,20054,4009,70023,4006,50031,000
2024-03-1512,80069,0009,30024,6003,50044,400
2024-03-0814,00068,5009,30024,3004,70044,200
2024-03-0122,40097,0009,30056,40013,10040,600
2024-02-2226,600122,20020,30057,7006,30064,500
2024-02-1626,300128,10020,30057,2006,00070,900
2024-02-0935,200126,10021,00054,50014,20071,600
2024-02-0228,400108,10021,00052,6007,40055,500
2024-01-2628,400105,80021,40052,7007,00053,100
2024-01-1929,100117,60021,40054,8007,70062,800
2024-01-1241,20091,50033,40034,2007,80057,300

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
2025-05-29 The Hongkong and Shanghai Banking Corporation Limited271,9000.56%-6,9001,7061,7311,7061,717223,300
2025-05-23 The Hongkong and Shanghai Banking Corporation Limited278,8000.86%65,3001,6651,6771,6621,670107,900
2025-05-22 The Hongkong and Shanghai Banking Corporation Limited213,5000.65%1,6501,6691,6401,65399,600
2025-04-24 モルガン・スタンレーMUFG証券株式会社155,1450.47%-15,7001,6111,6311,6051,605117,600
2025-04-21 モルガン・スタンレーMUFG証券株式会社170,8450.52%1,5831,5831,5321,538149,800
2025-02-18 Integrated Core Strategies (Asia) Pte. Ltd.23,1040.05%-227,1001,8961,9181,8761,87753,500
2025-02-17 Integrated Core Strategies (Asia) Pte. Ltd.250,2040.60%4,3001,9371,9391,8961,89658,100
2025-02-13 Integrated Core Strategies (Asia) Pte. Ltd.245,9040.59%-9,4341,9301,9591,8901,955185,300
2025-02-07 Integrated Core Strategies (Asia) Pte. Ltd.255,3380.61%10,1261,9781,9971,9541,96589,100
2025-02-07 Integrated Core Strategies (Asia) Pte. Ltd.255,3380.61%10,1261,9781,9971,9541,96589,100
2025-02-05 Integrated Core Strategies (Asia) Pte. Ltd.245,2120.59%-3,4001,9571,9581,9301,94164,900
2025-02-05 Integrated Core Strategies (Asia) Pte. Ltd.245,2120.59%1,9571,9581,9301,94164,900
2025-02-04 Integrated Core Strategies (Asia) Pte. Ltd.248,6120.60%39,2641,9591,9621,9231,94080,100
2025-02-04 Integrated Core Strategies (Asia) Pte. Ltd.248,6120.60%1,9591,9621,9231,94080,100
2025-01-15 Integrated Core Strategies (Asia) Pte. Ltd.209,3480.50%1,8711,8941,8711,88388,200
2025-01-07 Barclays Bank PLC171,8000.41%-70,3001,8871,8901,8601,87490,600
2025-01-06 Barclays Bank PLC242,1000.58%-50,4141,8881,8981,8721,882129,500
2024-12-10 Barclays Bank PLC292,5140.70%78,5001,8681,8921,8681,88566,600
2024-12-09 Barclays Bank PLC214,0140.51%1,8541,8681,8321,858127,000
2024-10-30 Integrated Core Strategies (Asia) Pte. Ltd.193,5000.46%-33,9001,9511,9701,9511,963159,300
2024-07-30 Integrated Core Strategies (Asia) Pte. Ltd.227,4000.54%-107,3002,0952,1032,0872,099408,900
2024-07-26 Integrated Core Strategies (Asia) Pte. Ltd.334,7000.80%11,1002,0632,0672,0382,049111,500
2024-07-24 Integrated Core Strategies (Asia) Pte. Ltd.323,6000.78%-8,4002,1152,1312,0992,099150,800
2024-07-23 Integrated Core Strategies (Asia) Pte. Ltd.332,0000.80%2,9002,1152,1322,1082,128123,600
2024-07-17 Integrated Core Strategies (Asia) Pte. Ltd.329,1000.79%-8,8002,1502,1792,1502,172134,500
2024-06-21 Integrated Core Strategies (Asia) Pte. Ltd.337,9000.81%48,1002,0892,0942,0742,075266,300
2024-06-18 Integrated Core Strategies (Asia) Pte. Ltd.289,8000.70%2,6452,1482,1482,1192,145147,300
2024-06-17 The Hongkong and Shanghai Banking Corporation Limited154,9900.37%-89,6002,1282,1342,0962,126145,100
2024-06-03 The Hongkong and Shanghai Banking Corporation Limited244,5900.59%2,1382,1412,1152,130121,900
2024-05-22 Integrated Core Strategies (Asia) Pte. Ltd.287,1550.69%-14,0451,9902,0231,9802,015122,800
2024-05-20 Integrated Core Strategies (Asia) Pte. Ltd.301,2000.72%-70,9902,0492,0822,0452,062272,500
2024-05-15 GOLDMAN SACHS INTERNATIONAL165,9250.40%-42,8942,0332,1302,0212,043603,700
2024-04-18 Integrated Core Strategies (Asia) Pte. Ltd.372,1900.89%-3001,7801,8031,7681,79666,100
2024-04-16 Integrated Core Strategies (Asia) Pte. Ltd.372,4900.90%32,3431,7901,7971,7681,77798,900
2024-04-03 Integrated Core Strategies (Asia) Pte. Ltd.340,1470.82%37,4001,7951,8381,7921,823113,200
2024-03-29 Integrated Core Strategies (Asia) Pte. Ltd.302,7470.73%48,4311,8541,8741,8501,857112,600
2024-03-12 Integrated Core Strategies (Asia) Pte. Ltd.254,3160.61%8,1611,7341,7581,7061,755204,500
2024-03-11 GOLDMAN SACHS INTERNATIONAL208,8190.50%8,0001,7841,7921,7331,747135,600

TDnet更新情報

報告日strtime銘柄タイトル
2025052715:30スター精密 第三者割当による新株発行の払込完了に関するお知らせ
2025042515:30スター精密 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
2025042115:30スター精密 自己株式の消却完了に関するお知らせ
2025040716:00スター精密 資本業務提携、第三者割当による新株発行及び自己株式の消却並びに主要株主である筆頭株主の異動及び主要株主の異動に関するお知らせ
2025040716:00スター精密 第三者割当増資等に関する補足説明資料
2025032715:30スター精密 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
2025022115:30スター精密 定款一部変更に関するお知らせ
2025022115:30スター精密 取締役の異動に関するお知らせ
2025022115:30スター精密 取締役の株式報酬制度の改定に関するお知らせ
2025022115:30スター精密 剰余金の配当に関するお知らせ
2025012015:30スター精密 自己株式の取得状況および取得終了に関するお知らせ
2025010615:30スター精密 自己株式の取得状況に関するお知らせ
2024120215:30スター精密 自己株式の取得状況に関するお知らせ
2024110115:00スター精密 自己株式の取得状況に関するお知らせ
2024100115:00スター精密 自己株式の取得状況に関するお知らせ
2024092716:00スター精密 メディカル事業への参入検討開始に関するお知らせ
2024090215:00スター精密 自己株式の取得状況に関するお知らせ
2024080115:00スター精密 自己株式の取得状況に関するお知らせ
2024070115:00スター精密 自己株式の取得状況に関するお知らせ
2024060315:00スター精密 自己株式の取得状況に関するお知らせ
2024051511:30スター精密 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果に関するお知らせ
2024042215:00スター精密 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
2024041517:30スター精密 通常型ストック・オプション(新株予約権)の発行内容確定に関するお知らせ
2024032815:00スター精密 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
2024032815:00スター精密 通常型ストック・オプション(新株予約権)の発行に関するお知らせ
2024022215:00スター精密 剰余金の配当に関するお知らせ
2024022215:00スター精密 取締役の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
S100VW4G3502025-06-06 12:11スター精密株式会社野村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)
S100VVJK3502025-06-03 17:05スター精密株式会社タイヨウ・パシフィック・パートナーズ・エルピー大量保有報告書
S100VPWF3502025-05-09 10:41スター精密株式会社野村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)
S100U96M3502024-08-21 10:50スター精密株式会社三井住友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)
S100TN093502024-06-20 10:39スター精密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)

企業サイト更新情報