7729--東京精-【精密機器】【半導体製造装置・精密測定】高精度位置決め技術に定評
売上高:1346800-当期純利益:193780-総資産:2255240-時価:336793095----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
202503107,9938,0977,9407,940367,900-5100%99%137%▼▼101%109%112%87%101%
202503117,7707,8547,6207,852357,200-8899%101%97%▼▼▼102%113%112%86%100%
202503127,7027,9197,7027,881313,90029100%102%88%101%108%105%86%101%
202503138,0318,2828,0158,099423,000218103%101%135%▲▲102%105%98%89%104%
202503148,1588,3188,1338,309372,600210103%102%88%▲▲▲99%100%93%91%106%
202503178,5808,6698,4768,476350,400167102%99%94%▲▲▲▲101%99%93%93%108%
202503188,6088,6968,5418,696315,900220103%101%90%▲▲▲▲▲98%101%89%96%111%
202503198,6118,7478,4608,460337,300-23697%98%107%102%103%90%93%108%
202503218,4508,6378,4208,579324,500119101%102%96%99%100%89%94%110%
202503248,6008,6008,5008,501239,200-7899%99%74%94%93%84%94%109%
202503259,0909,1368,5198,548429,90047101%94%180%100%92%89%97%109%
202503268,6988,8008,5938,708370,500160102%100%86%▲▲101%93%93%100%111%
202503278,5638,6148,4728,614353,400-9499%101%95%99%93%96%99%110%
202503288,5578,6048,3518,438322,600-17698%99%91%▼▼98%93%101%97%108%
202503318,1388,1477,9617,961375,800-47794%98%116%▼▼▼98%90%103%91%102%
202504017,9918,0477,7797,813294,300-14898%98%78%▼▼▼▼101%88%104%90%100%
202504027,8928,0427,8357,999330,000186102%101%112%102%99%111%92%102%
202504037,3997,6787,3997,568330,800-43195%102%100%97%100%111%87%100%
202504047,4007,5007,0147,178561,600-39095%97%170%▼▼101%111%120%82%100%
202504086,8537,1246,8216,925320,500-25396%101%57%▼▼▼99%115%129%80%100%
202504096,6256,6466,3706,530373,600-39594%99%117%▼▼▼▼98%102%114%75%100%
202504107,4807,5307,3037,353564,400823113%98%151%106%109%125%84%113%
202504116,9537,4156,8857,374337,40021100%106%60%▲▲100%100%116%85%113%
202504147,5907,7187,5347,624282,700250103%100%84%▲▲▲100%99%118%88%117%
202504157,6657,7587,5877,638224,00014100%100%79%▲▲▲▲98%100%119%88%117%
202504167,5787,6517,3557,425215,600-21397%98%96%102%104%122%85%114%
202504177,4447,6147,4117,573248,800148102%102%115%99%105%119%87%116%
202504187,5727,6377,4707,514163,700-5999%99%66%100%109%120%86%115%
202504217,5497,5807,4487,553125,60039101%100%77%100%110%121%87%116%
202504227,5007,5367,4427,514159,600-3999%100%127%99%102%116%86%115%
202504237,8147,8247,6187,731239,600217103%99%150%100%103%115%89%118%
202504247,9008,0167,8757,928240,000197103%100%100%▲▲102%101%112%92%121%
202504258,0788,3148,0578,216362,600288104%102%151%▲▲▲96%97%105%97%126%
202504288,3508,3507,9717,989210,500-22797%96%58%101%105%106%97%122%
202504307,8867,9947,8327,970200,300-19100%101%95%▼▼102%107%104%97%122%
202505018,0178,1817,9538,150467,800180102%102%234%100%106%102%99%125%
202505028,1508,2198,0058,139287,600-11100%100%61%100%108%102%99%125%
202505078,1398,1998,0878,131279,000-8100%100%97%▼▼102%110%101%99%125%
202505088,1898,3988,1738,316291,600185102%102%105%102%107%99%100%127%
202505098,4298,6198,3688,559566,400243103%102%194%▲▲100%101%95%100%131%
202505128,7008,7588,3778,676518,000117101%100%91%▲▲▲97%92%91%100%118%
202505139,1029,3008,8118,811509,000135102%97%98%▲▲▲▲97%89%89%100%119%
202505149,3009,4208,9119,046485,600235103%97%95%▲▲▲▲▲98%92%92%100%122%
202505158,9478,9878,7178,770364,300-27697%98%75%97%95%93%97%118%
202505168,6718,6798,3918,391392,400-37996%97%108%▼▼100%99%97%93%113%
202505198,3008,3678,2488,277201,100-11499%100%51%▼▼▼99%100%97%91%110%
202505208,2758,4708,2158,233238,000-4499%99%118%▼▼▼▼100%101%98%91%110%
202505218,2338,2708,1408,238251,2005100%100%106%102%103%100%91%110%
202505228,0218,2568,0028,188296,700-5099%102%118%100%100%97%91%109%
202505238,2268,3478,1898,193266,4005100%100%90%102%102%0%91%106%
202505268,1408,3108,1228,308237,900115101%102%89%▲▲101%98%0%92%105%
202505278,2008,2508,1478,242276,900-6699%101%116%98%94%0%91%103%
202505288,3928,3928,1858,195248,000-4799%98%90%▼▼100%98%0%91%103%
202505298,2358,3078,1838,267326,50072101%100%132%99%99%0%91%104%
202505308,1088,1107,9898,045425,600-22297%99%130%100%102%0%89%100%
202506027,8947,9447,8447,883305,200-16298%100%72%▼▼100%101%0%87%100%
202506037,8837,9397,8347,903234,30020100%100%77%100%0%0%87%100%
202506048,0328,1808,0328,041252,400138102%100%108%▲▲101%0%0%89%102%
202506057,9968,1377,9908,060256,90019100%101%102%▲▲▲99%0%0%89%102%
202506068,0618,1207,9997,999225,600-6199%99%88%%%%88%101%

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
2025-05-3022,800174,00012,70062,00010,100112,000
2025-05-2338,200137,50016,90057,30021,30080,200
2025-05-1635,200129,90017,80058,60017,40071,300
2025-05-0939,100128,30021,10057,70018,00070,600
2025-05-0227,100125,00012,80056,90014,30068,100
2025-04-2531,000119,50013,30055,00017,70064,500
2025-04-1823,100135,2009,40054,30013,70080,900
2025-04-1117,300134,5006,90055,90010,40078,600
2025-04-0415,600158,1006,00058,3009,60099,800
2025-03-2825,900169,00013,70065,40012,200103,600
2025-03-2129,600172,90011,10067,30018,500105,600
2025-03-1419,300185,5007,10069,50012,200116,000
2025-03-0721,900195,00012,20070,1009,700124,900
2025-02-2828,900195,20011,80071,60017,100123,600
2025-02-2171,000180,20014,80077,30056,200102,900
2025-02-1468,100190,80015,10068,50053,000122,300
2025-02-0771,600208,50013,90081,90057,700126,600
2025-01-3122,000301,00010,40095,40011,600205,600
2025-01-2431,600277,00012,30098,40019,300178,600
2025-01-1723,500289,2008,200100,20015,300189,000
2025-01-1026,800310,00014,700100,40012,100209,600
2024-12-2731,000319,60015,60097,60015,400222,000
2024-12-2029,500378,60015,300113,50014,200265,100
2024-12-1330,500372,00014,500118,10016,000253,900
2024-12-0629,100355,00011,500104,00017,600251,000
2024-11-2927,800353,80010,800104,90017,000248,900
2024-11-2225,200311,40010,60093,00014,600218,400
2024-11-1533,100302,90013,40092,10019,700210,800
2024-11-0843,700283,70013,80088,40029,900195,300
2024-11-0177,400317,90014,80098,00062,600219,900
2024-10-2563,700332,80017,200100,50046,500232,300
2024-10-1864,200347,90018,200104,20046,000243,700
2024-10-1168,000341,30018,400100,30049,600241,000
2024-10-0477,000330,40018,600101,90058,400228,500
2024-09-2770,000364,60018,200114,40051,800250,200
2024-09-2063,200375,40019,200109,70044,000265,700
2024-09-1355,100401,10017,300120,20037,800280,900
2024-09-0637,200429,90017,600119,10019,600310,800
2024-08-3042,000364,20019,100101,80022,900262,400
2024-08-2355,300359,30021,100112,30034,200247,000
2024-08-1671,400324,90016,900112,70054,500212,200
2024-08-0924,100325,0008,80099,40015,300225,600
2024-08-0219,200270,9009,20083,30010,000187,600
2024-07-2622,900242,10010,00082,70012,900159,400
2024-07-1939,000239,40015,50081,00023,500158,400
2024-07-1252,900205,20017,90070,30035,000134,900
2024-07-0557,000168,00015,90066,30041,100101,700
2024-06-2853,800175,10015,80066,20038,000108,900
2024-06-2177,200159,70025,20066,60052,00093,100
2024-06-1463,600196,00020,50077,80043,100118,200
2024-06-0744,000234,00015,90085,20028,100148,800
2024-05-3141,700238,30016,10081,10025,600157,200
2024-05-2447,500229,00018,90079,90028,600149,100
2024-05-1761,200245,30034,10084,70027,100160,600
2024-05-1059,800235,20033,60082,80026,200152,400
2024-05-0258,100250,20034,10085,80024,000164,400
2024-04-2662,900246,60033,50081,50029,400165,100
2024-04-1967,900253,10034,00084,40033,900168,700
2024-04-1284,200255,40039,30085,50044,900169,900
2024-04-0581,300263,60037,70084,80043,600178,800
2024-03-2992,400256,50040,60083,20051,800173,300
2024-03-22104,700251,80043,60082,80061,100169,000
2024-03-15110,000276,50049,60084,40060,400192,100
2024-03-08122,400303,50052,000120,40070,400183,100
2024-03-01129,200249,90053,30088,20075,900161,700
2024-02-2278,100274,30026,80088,10051,300186,200
2024-02-1671,600293,60024,70087,60046,900206,000
2024-02-0965,600338,30020,30092,90045,300245,400
2024-02-0285,900249,90020,50080,60065,400169,300
2024-01-2676,700272,90020,00081,60056,700191,300
2024-01-19105,700197,50026,00065,00079,700132,500
2024-01-1271,400204,50019,30072,00052,100132,500

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
2025-05-30 Barclays Capital Securities Ltd346,2000.82%31,2008,1088,1107,9898,045425,600
2025-05-20 Barclays Capital Securities Ltd315,0000.74%-26,0008,2758,4708,2158,233238,000
2025-05-19 Barclays Capital Securities Ltd341,0000.80%7,6008,3008,3678,2488,277201,100
2025-05-16 Barclays Capital Securities Ltd333,4000.79%77,5008,6718,6798,3918,391392,400
2025-05-15 Barclays Capital Securities Ltd255,9000.60%18,1008,9478,9878,7178,770364,300
2025-05-14 Barclays Capital Securities Ltd237,8000.56%9,3009,4208,9119,046485,600
2025-04-17 J.P. MORGAN SECURITIES PLC1,1000.00%-265,0007,4447,6147,4117,573248,800
2025-04-16 J.P. MORGAN SECURITIES PLC266,1000.63%7,5787,6517,3557,425215,600
2025-04-16 Nomura International plc72,3730.17%-217,2207,5787,6517,3557,425215,600
2025-04-09 Nomura International plc289,5930.68%62,4336,6256,6466,3706,530373,600
2025-04-03 BNP Paribas Financial Markets SNC93,1000.22%-136,4007,3997,6787,3997,568330,800
2025-04-01 Nomura International plc227,1600.53%20,2077,9918,0477,7797,813294,300
2025-03-31 Nomura International plc206,9530.49%-4,0538,1388,1477,9617,961375,800
2025-03-28 BNP Paribas Financial Markets SNC229,5000.54%-59,3008,5578,6048,3518,438322,600
2025-03-28 Nomura International plc211,0060.50%7778,5578,6048,3518,438322,600
2025-03-27 Nomura International plc210,2290.49%-5,1588,5638,6148,4728,614353,400
2025-03-19 BNP Paribas Financial Markets SNC288,8000.68%8,6118,7478,4608,460337,300
2025-03-18 Nomura International plc215,3870.51%8,6088,6968,5418,696315,900
2025-01-15 モルガン・スタンレーMUFG証券株式会社139,2030.33%-90,6007,1107,1837,0167,057313,000
2025-01-10 モルガン・スタンレーMUFG証券株式会社229,8030.54%7,4507,5257,3817,436338,800
2024-10-11 モルガン・スタンレーMUFG証券株式会社129,9610.30%-119,8437,9448,0617,8927,913229,900
2024-10-10 モルガン・スタンレーMUFG証券株式会社249,8040.59%86,7168,0508,0687,8947,939224,800
2024-10-09 モルガン・スタンレーMUFG証券株式会社163,0880.38%-58,0008,0508,0857,9107,960298,000
2024-10-08 モルガン・スタンレーMUFG証券株式会社221,0880.52%7,9578,0707,8267,870255,300
2024-09-10 モルガン・スタンレーMUFG証券株式会社159,4520.37%-67,7096,8737,0406,7346,906523,800
2024-09-06 モルガン・スタンレーMUFG証券株式会社227,1610.53%-65,1827,1807,1846,8566,980639,800
2024-09-05 モルガン・スタンレーMUFG証券株式会社292,3430.69%-31,6187,3017,4177,0077,117775,400
2024-09-04 モルガン・スタンレーMUFG証券株式会社323,9610.76%7,6607,6607,2977,363697,900
2024-08-23 モルガン・スタンレーMUFG証券株式会社497,6571.18%-14,8618,1098,3788,0628,364394,900
2024-08-16 モルガン・スタンレーMUFG証券株式会社512,5181.21%26,8008,5008,7478,4028,716888,400
2024-08-15 モルガン・スタンレーMUFG証券株式会社485,7181.15%23,6807,7858,3307,7828,175916,700
2024-08-14 モルガン・スタンレーMUFG証券株式会社462,0381.09%114,0007,8367,9057,5847,785743,200
2024-08-13 モルガン・スタンレーMUFG証券株式会社348,0380.82%29,9847,2717,5367,2057,536774,200
2024-08-09 モルガン・スタンレーMUFG証券株式会社318,0540.75%7,2577,4206,9337,0601,164,500
2024-08-08 モルガン・スタンレーMUFG証券株式会社238,7540.56%6,9727,0836,5606,9121,073,900
2024-07-26 モルガン・スタンレーMUFG証券株式会社169,8480.40%-53,8009,98010,2809,80210,035720,200
2024-07-19 モルガン・スタンレーMUFG証券株式会社223,6480.53%11,39511,92511,38011,680565,800
2024-06-27 モルガン・スタンレーMUFG証券株式会社209,3950.49%-25,79812,74512,74512,27012,300384,700
2024-06-24 モルガン・スタンレーMUFG証券株式会社235,1930.55%154,71912,55012,77512,42012,700321,300
2024-06-12 モルガン・スタンレーMUFG証券株式会社80,4740.19%-190,30011,63011,76011,48511,760278,700
2024-06-11 モルガン・スタンレーMUFG証券株式会社270,7740.64%59,85311,62511,89511,53011,610457,700
2024-06-05 モルガン・スタンレーMUFG証券株式会社210,9210.50%75010,68510,76010,29510,355333,900
2024-06-04 モルガン・スタンレーMUFG証券株式会社210,1710.49%-4,38211,05011,14010,78510,840258,900
2024-05-29 モルガン・スタンレーMUFG証券株式会社214,5530.50%10,76911,32511,53011,19511,220312,700
2024-05-14 GOLDMAN SACHS INTERNATIONAL167,0480.39%-75,10011,48011,49010,52010,995707,700
2024-05-10 GOLDMAN SACHS INTERNATIONAL242,1480.57%10,47010,82010,42010,660556,500
2024-03-28 MERRILL LYNCH INTERNATIONAL207,0550.49%-12,05011,75011,94511,62511,685298,300
2024-03-27 MERRILL LYNCH INTERNATIONAL219,1050.52%-7,90011,97012,05511,79011,955323,600
2024-03-25 MERRILL LYNCH INTERNATIONAL227,0050.53%9,80012,04512,11011,96012,015282,600
2024-03-22 MERRILL LYNCH INTERNATIONAL217,2050.51%115,75411,69012,19511,69012,135806,400
2024-03-19 MERRILL LYNCH INTERNATIONAL101,4510.24%-116,00011,17511,30010,93511,150478,400
2024-03-18 MERRILL LYNCH INTERNATIONAL217,4510.51%-14,70011,10511,36511,04511,310384,400
2024-03-15 MERRILL LYNCH INTERNATIONAL232,1510.55%-12,47211,15511,16010,82011,010532,200
2024-03-14 MERRILL LYNCH INTERNATIONAL244,6230.58%-23,07311,28011,41010,86011,185708,300
2024-03-13 MERRILL LYNCH INTERNATIONAL267,6960.63%8,10011,93012,06511,38511,580477,500
2024-03-12 MERRILL LYNCH INTERNATIONAL259,5960.61%16,80011,12011,68511,01511,435575,300
2024-03-11 MERRILL LYNCH INTERNATIONAL242,7960.57%-10,63811,22511,62011,12511,420734,200
2024-03-08 MERRILL LYNCH INTERNATIONAL253,4340.60%12,90012,64012,69512,08512,250674,200
2024-03-07 MERRILL LYNCH INTERNATIONAL240,5340.57%15,40012,50012,67012,04512,340952,300
2024-03-06 MERRILL LYNCH INTERNATIONAL225,1340.53%225,13411,55012,45511,50012,3901,107,900

TDnet更新情報

報告日strtime銘柄タイトル
2025051916:00東精密 投資単位の引下げに関する考え方および方針等
2025050918:00東精密 2024年度(2025年3月期) 決算説明会 (ノート付)
2025050918:00東精密 中期経営計画 (2025-2027年度) (ノート付)
2025020415:30東精密 2025年3月期 第3四半期決算短信〔日本基準〕(連結)
2025020415:30東精密 2024年度(2025年3月期) 第3四半期決算説明会
2025020418:00東精密 2024年度(2025年3月期) 第3四半期決算説明会 (ノート付)
2024110115:00東精密 業績予想の修正並びに剰余金の配当及び期末配当予想の修正に関するお知らせ
2024110115:00東精密 2025年3月期 第2四半期(中間期)決算短信〔日本基準〕(連結)
2024110115:00東精密 2024年度(2025年3月期) 第2四半期決算説明会
2024110117:00東精密 2024年度(2025年3月期) 第2四半期決算説明会 (ノート付)
2024091116:00東精密 業績連動型株式報酬制度の導入に伴う第三者割当による自己株式の処分に関するお知らせ
2024080217:30東精密 2024年度(2025年3月期) 第1四半期 決算説明会(ノート付)
2024080215:00東精密 2025年3月期第2四半期(累計)連結業績予想の修正および通期連結業績予想の公表に関するお知らせ
2024080215:00東精密 中間配当予想の修正ならびに期末配当予想に関するお知らせ
2024080215:00東精密 2025年3月期第1四半期決算短信〔日本基準〕(連結)
2024080215:00東精密 2024年度(2025年3月期) 第1四半期決算説明会
2024072915:30東精密 固定資産譲渡 契約締結完了に関するお知らせ
2024070415:00東精密 固定資産の譲渡に関するお知らせ
2024052715:00東精密 投資単位の引下げに関する考え方および方針等について
2024052015:00東精密 業績連動型株式報酬制度の導入に関するお知らせ
2024051017:30東精密 2023年度(2024年3月期)決算説明会(ノート付)
2024020515:00東精密 2024年3月期 第3四半期決算短信〔日本基準〕(連結)
2024020515:00東精密 2023年度(2024年3月期) 第3四半期決算説明会
2024020515:00東精密 (訂正)「2024 年3 月期第2 四半期決算短信〔日本基準〕(連結)」および 2024 年3 月期第2 四半期決算説明会資料の一部訂正について
2024020517:30東精密 2023年度(2024年3月期) 第3四半期決算説明会(ノート付)

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100VVRG3502025-06-04 15:33株式会社東京精密野村證券株式会社変更報告書
S100VTRL3502025-05-27 11:29株式会社東京精密野村證券株式会社変更報告書
S100VPQ43502025-05-09 10:21(株)東京精密株式会社みずほ銀行変更報告書(特例対象株券等)
S100VB7E3502025-02-27 10:49株式会社東京精密野村證券株式会社変更報告書
S100VA393502025-02-21 10:09(株)東京精密株式会社みずほ銀行変更報告書(特例対象株券等)
S100UHBH3502024-10-07 10:17株式会社東京精密キャピタル・リサーチ・アンド・マネージメント・カンパニー変更報告書(特例対象株券等)
S100UHK13502024-10-07 10:16(株)東京精密株式会社みずほ銀行変更報告書(特例対象株券等)
S100UD5T3502024-09-12 14:46株式会社東京精密野村證券株式会社変更報告書
S100UBY23502024-09-06 11:53(株)東京精密株式会社みずほ銀行変更報告書(特例対象株券等)
S100U9163502024-08-19 15:43株式会社東京精密野村證券株式会社変更報告書
S100U66E3502024-08-07 11:07株式会社東京精密野村證券株式会社変更報告書(特例対象株券等)
S100U2UG3502024-07-22 11:06(株)東京精密株式会社みずほ銀行変更報告書(特例対象株券等)
S100T0543502024-03-07 10:24株式会社東京精密キャピタル・リサーチ・アンド・マネージメント・カンパニー大量保有報告書(特例対象株券等)

企業サイト更新情報