| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 71 | 72 | 70 | 70 | 65,100 | -2 | 97% | 99% | 645% | ▼ | 100% | 100% | 101% | 96% | 103% |
| 20240925 | 70 | 71 | 70 | 70 | 16,300 | 0 | 100% | 100% | 25% | -- | 99% | 100% | 101% | 96% | 103% |
| 20240926 | 70 | 71 | 69 | 69 | 35,100 | -1 | 99% | 99% | 215% | ▼ | 100% | 101% | 101% | 95% | 101% |
| 20240927 | 69 | 70 | 69 | 69 | 25,100 | 0 | 100% | 100% | 72% | -- | 100% | 100% | 100% | 95% | 101% |
| 20240930 | 70 | 70 | 68 | 70 | 36,000 | 1 | 101% | 100% | 143% | ▲ | 100% | 100% | 100% | 96% | 103% |
| 20241001 | 70 | 70 | 70 | 70 | 5,300 | 0 | 100% | 100% | 15% | -- | 99% | 100% | 100% | 96% | 103% |
| 20241002 | 70 | 70 | 69 | 69 | 17,200 | -1 | 99% | 99% | 325% | ▼ | 100% | 100% | 100% | 95% | 101% |
| 20241003 | 70 | 70 | 69 | 70 | 7,500 | 1 | 101% | 100% | 44% | ▲ | 100% | 101% | 100% | 97% | 103% |
| 20241004 | 70 | 70 | 69 | 70 | 8,800 | 0 | 100% | 100% | 117% | -- | 100% | 101% | 100% | 97% | 103% |
| 20241007 | 70 | 71 | 70 | 70 | 4,200 | 0 | 100% | 100% | 48% | -- | 100% | 100% | 100% | 97% | 103% |
| 20241008 | 70 | 71 | 70 | 70 | 7,000 | 0 | 100% | 100% | 167% | -- | 100% | 100% | 104% | 97% | 103% |
| 20241009 | 70 | 70 | 70 | 70 | 4,100 | 0 | 100% | 100% | 59% | -- | 100% | 97% | 106% | 97% | 103% |
| 20241010 | 71 | 72 | 70 | 71 | 32,700 | 1 | 101% | 100% | 798% | ▲ | 99% | 97% | 106% | 99% | 104% |
| 20241011 | 71 | 71 | 70 | 70 | 13,900 | -1 | 99% | 99% | 43% | ▼ | 100% | 100% | 107% | 97% | 101% |
| 20241015 | 70 | 70 | 69 | 70 | 32,900 | 0 | 100% | 100% | 237% | -- | 99% | 100% | 107% | 97% | 101% |
| 20241016 | 70 | 70 | 69 | 69 | 24,500 | -1 | 99% | 99% | 74% | ▼ | 99% | 99% | 107% | 96% | 100% |
| 20241017 | 70 | 70 | 69 | 69 | 36,700 | 0 | 100% | 99% | 150% | -- | 97% | 99% | 107% | 96% | 100% |
| 20241018 | 70 | 70 | 68 | 68 | 53,500 | -1 | 99% | 97% | 146% | ▼ | 101% | 99% | 109% | 94% | 100% |
| 20241021 | 69 | 70 | 69 | 70 | 58,800 | 2 | 103% | 101% | 110% | ▲ | 99% | 99% | 107% | 97% | 103% |
| 20241022 | 70 | 70 | 69 | 69 | 8,800 | -1 | 99% | 99% | 15% | ▼ | 100% | 100% | 109% | 97% | 101% |
| 20241023 | 69 | 70 | 69 | 69 | 29,500 | 0 | 100% | 100% | 335% | -- | 97% | 100% | 107% | 97% | 101% |
| 20241024 | 70 | 70 | 68 | 68 | 32,000 | -1 | 99% | 97% | 108% | ▼ | 100% | 103% | 110% | 96% | 100% |
| 20241025 | 68 | 69 | 68 | 68 | 12,100 | 0 | 100% | 100% | 38% | -- | 101% | 103% | 110% | 96% | 100% |
| 20241028 | 68 | 69 | 68 | 69 | 16,000 | 1 | 101% | 101% | 132% | ▲ | 99% | 100% | 107% | 97% | 101% |
| 20241029 | 70 | 70 | 68 | 69 | 18,200 | 0 | 100% | 99% | 114% | -- | 100% | 100% | 104% | 97% | 101% |
| 20241030 | 70 | 70 | 69 | 70 | 6,300 | 1 | 101% | 100% | 35% | ▲ | 100% | 106% | 106% | 99% | 103% |
| 20241031 | 69 | 71 | 69 | 69 | 28,900 | -1 | 99% | 100% | 459% | ▼ | 100% | 107% | 104% | 97% | 101% |
| 20241101 | 70 | 71 | 70 | 70 | 53,100 | 1 | 101% | 100% | 184% | ▲ | 99% | 106% | 103% | 99% | 103% |
| 20241105 | 71 | 72 | 70 | 70 | 50,400 | 0 | 100% | 99% | 95% | -- | 99% | 106% | 103% | 99% | 103% |
| 20241106 | 71 | 72 | 70 | 70 | 58,700 | 0 | 100% | 99% | 116% | -- | 103% | 106% | 103% | 99% | 103% |
| 20241107 | 71 | 74 | 70 | 73 | 272,700 | 3 | 104% | 103% | 465% | ▲ | 100% | 100% | 97% | 100% | 107% |
| 20241108 | 75 | 75 | 73 | 75 | 102,100 | 2 | 103% | 100% | 37% | ▲▲ | 97% | 93% | 97% | 100% | 110% |
| 20241111 | 75 | 76 | 73 | 73 | 101,400 | -2 | 97% | 97% | 99% | ▼ | 101% | 95% | 96% | 97% | 107% |
| 20241112 | 74 | 75 | 73 | 75 | 87,600 | 2 | 103% | 101% | 86% | ▲ | 101% | 95% | 96% | 100% | 110% |
| 20241113 | 74 | 76 | 74 | 75 | 195,600 | 0 | 100% | 101% | 223% | -- | 97% | 100% | 100% | 100% | 110% |
| 20241114 | 71 | 71 | 69 | 69 | 426,700 | -6 | 92% | 97% | 218% | ▼ | 103% | 104% | 104% | 92% | 101% |
| 20241115 | 68 | 71 | 68 | 70 | 168,700 | 1 | 101% | 103% | 40% | ▲ | 99% | 103% | 103% | 93% | 103% |
| 20241118 | 70 | 71 | 69 | 69 | 75,000 | -1 | 99% | 99% | 44% | ▼ | 100% | 104% | 103% | 92% | 101% |
| 20241119 | 70 | 71 | 69 | 70 | 58,100 | 1 | 101% | 100% | 77% | ▲ | 101% | 104% | 103% | 93% | 103% |
| 20241120 | 70 | 71 | 70 | 71 | 64,500 | 1 | 101% | 101% | 111% | ▲▲ | 100% | 100% | 101% | 95% | 104% |
| 20241121 | 71 | 72 | 70 | 71 | 112,700 | 0 | 100% | 100% | 175% | -- | 101% | 100% | 101% | 95% | 104% |
| 20241122 | 71 | 74 | 71 | 72 | 107,000 | 1 | 101% | 101% | 95% | ▲ | 100% | 97% | 99% | 96% | 106% |
| 20241125 | 73 | 74 | 72 | 73 | 53,800 | 1 | 101% | 100% | 50% | ▲▲ | 99% | 97% | 100% | 97% | 106% |
| 20241126 | 72 | 73 | 70 | 71 | 102,300 | -2 | 97% | 99% | 190% | ▼ | 100% | 100% | 101% | 95% | 103% |
| 20241127 | 71 | 73 | 70 | 71 | 147,300 | 0 | 100% | 100% | 144% | -- | 101% | 101% | 103% | 95% | 103% |
| 20241128 | 70 | 71 | 70 | 71 | 21,400 | 0 | 100% | 101% | 15% | -- | 100% | 101% | 103% | 95% | 103% |
| 20241129 | 70 | 71 | 70 | 70 | 57,300 | -1 | 99% | 100% | 268% | ▼ | 99% | 100% | 100% | 93% | 101% |
| 20241202 | 71 | 71 | 70 | 70 | 32,100 | 0 | 100% | 99% | 56% | -- | 100% | 100% | 100% | 93% | 101% |
| 20241203 | 71 | 71 | 70 | 71 | 14,900 | 1 | 101% | 100% | 46% | ▲ | 100% | 100% | 99% | 95% | 103% |
| 20241204 | 71 | 72 | 70 | 71 | 35,000 | 0 | 100% | 100% | 235% | -- | 100% | 100% | 99% | 95% | 103% |
| 20241205 | 71 | 72 | 70 | 71 | 26,700 | 0 | 100% | 100% | 76% | -- | 100% | 99% | 99% | 95% | 103% |
| 20241206 | 71 | 71 | 70 | 71 | 10,900 | 0 | 100% | 100% | 41% | -- | 99% | 101% | 0% | 95% | 103% |
| 20241209 | 71 | 71 | 70 | 70 | 27,900 | -1 | 99% | 99% | 256% | ▼ | 101% | 103% | 0% | 93% | 101% |
| 20241210 | 70 | 71 | 70 | 71 | 37,000 | 1 | 101% | 101% | 133% | ▲ | 100% | 101% | 0% | 95% | 103% |
| 20241211 | 70 | 71 | 70 | 70 | 34,600 | -1 | 99% | 100% | 94% | ▼ | 100% | 101% | 0% | 96% | 101% |
| 20241212 | 70 | 71 | 70 | 70 | 75,000 | 0 | 100% | 100% | 217% | -- | 103% | 100% | 0% | 96% | 101% |
| 20241213 | 70 | 74 | 70 | 72 | 200,600 | 2 | 103% | 103% | 267% | ▲ | 97% | 97% | 0% | 99% | 104% |
| 20241216 | 72 | 72 | 70 | 70 | 55,300 | -2 | 97% | 97% | 28% | ▼ | 101% | 100% | 0% | 96% | 100% |
| 20241217 | 70 | 71 | 70 | 71 | 57,600 | 1 | 101% | 101% | 104% | ▲ | 100% | 0% | 0% | 97% | 101% |
| 20241218 | 70 | 71 | 70 | 70 | 11,300 | -1 | 99% | 100% | 20% | ▼ | 100% | 0% | 0% | 96% | 100% |
| 20241219 | 70 | 70 | 69 | 70 | 91,900 | 0 | 100% | 100% | 813% | -- | 100% | 0% | 0% | 96% | 100% |
| 20241220 | 70 | 71 | 70 | 70 | 73,200 | 0 | 100% | 100% | 80% | -- | % | % | % | 96% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 0 | 1,503,000 | 0 | 734,200 | 0 | 768,800 |
| 2024-12-06 | 0 | 1,376,100 | 0 | 720,700 | 0 | 655,400 |
| 2024-11-29 | 0 | 1,321,900 | 0 | 680,300 | 0 | 641,600 |
| 2024-11-22 | 0 | 1,392,800 | 0 | 634,300 | 0 | 758,500 |
| 2024-11-15 | 0 | 1,297,900 | 0 | 597,400 | 0 | 700,500 |
| 2024-11-08 | 0 | 1,394,600 | 0 | 526,400 | 0 | 868,200 |
| 2024-11-01 | 0 | 1,350,500 | 0 | 544,500 | 0 | 806,000 |
| 2024-10-25 | 0 | 1,349,900 | 0 | 543,100 | 0 | 806,800 |
| 2024-10-18 | 0 | 1,353,100 | 0 | 553,500 | 0 | 799,600 |
| 2024-10-11 | 0 | 1,354,500 | 0 | 552,500 | 0 | 802,000 |
| 2024-10-04 | 0 | 1,329,300 | 0 | 540,000 | 0 | 789,300 |
| 2024-09-27 | 0 | 1,346,100 | 0 | 535,800 | 0 | 810,300 |
| 2024-09-20 | 0 | 1,330,000 | 0 | 534,400 | 0 | 795,600 |
| 2024-09-13 | 0 | 1,334,700 | 0 | 518,100 | 0 | 816,600 |
| 2024-09-06 | 0 | 1,331,500 | 0 | 551,500 | 0 | 780,000 |
| 2024-08-30 | 0 | 1,416,600 | 0 | 557,100 | 0 | 859,500 |
| 2024-08-23 | 0 | 1,352,000 | 0 | 576,600 | 0 | 775,400 |
| 2024-08-16 | 0 | 1,300,200 | 0 | 565,600 | 0 | 734,600 |
| 2024-08-09 | 0 | 1,251,500 | 0 | 560,000 | 0 | 691,500 |
| 2024-08-02 | 0 | 1,855,900 | 0 | 903,200 | 0 | 952,700 |
| 2024-07-26 | 0 | 1,806,200 | 0 | 899,700 | 0 | 906,500 |
| 2024-07-19 | 0 | 1,814,900 | 0 | 889,600 | 0 | 925,300 |
| 2024-07-12 | 0 | 1,792,400 | 0 | 897,700 | 0 | 894,700 |
| 2024-07-05 | 0 | 1,829,700 | 0 | 915,300 | 0 | 914,400 |
| 2024-06-28 | 0 | 1,771,800 | 0 | 884,100 | 0 | 887,700 |
| 2024-06-21 | 0 | 1,741,300 | 0 | 808,200 | 0 | 933,100 |
| 2024-06-14 | 0 | 1,729,700 | 0 | 769,500 | 0 | 960,200 |
| 2024-06-07 | 0 | 1,853,100 | 0 | 763,400 | 0 | 1,089,700 |
| 2024-05-31 | 0 | 1,918,900 | 0 | 775,500 | 0 | 1,143,400 |
| 2024-05-24 | 0 | 1,885,800 | 0 | 756,800 | 0 | 1,129,000 |
| 2024-05-17 | 0 | 1,524,000 | 0 | 712,300 | 0 | 811,700 |
| 2024-05-10 | 0 | 1,302,800 | 0 | 675,400 | 0 | 627,400 |
| 2024-05-02 | 0 | 1,230,400 | 0 | 661,800 | 0 | 568,600 |
| 2024-04-26 | 0 | 1,196,700 | 0 | 647,200 | 0 | 549,500 |
| 2024-04-19 | 0 | 1,132,000 | 0 | 582,100 | 0 | 549,900 |
| 2024-04-12 | 0 | 1,109,300 | 0 | 577,300 | 0 | 532,000 |
| 2024-04-05 | 0 | 1,136,200 | 0 | 580,500 | 0 | 555,700 |
| 2024-03-29 | 0 | 1,176,300 | 0 | 622,500 | 0 | 553,800 |
| 2024-03-22 | 0 | 1,211,500 | 0 | 619,700 | 0 | 591,800 |
| 2024-03-15 | 0 | 1,203,200 | 0 | 607,000 | 0 | 596,200 |
| 2024-03-08 | 0 | 1,249,500 | 0 | 630,900 | 0 | 618,600 |
| 2024-03-01 | 0 | 1,293,600 | 0 | 732,500 | 0 | 561,100 |
| 2024-02-22 | 0 | 1,243,700 | 0 | 681,100 | 0 | 562,600 |
| 2024-02-16 | 0 | 1,296,400 | 0 | 680,600 | 0 | 615,800 |
| 2024-02-09 | 0 | 1,355,100 | 0 | 764,800 | 0 | 590,300 |
| 2024-02-02 | 0 | 1,368,900 | 0 | 761,400 | 0 | 607,500 |
| 2024-01-26 | 0 | 1,392,100 | 0 | 756,100 | 0 | 636,000 |
| 2024-01-19 | 0 | 1,413,400 | 0 | 760,400 | 0 | 653,000 |
| 2024-01-12 | 0 | 1,406,800 | 0 | 775,800 | 0 | 631,000 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241113 | 16:00 | 日本精密 | 令和７年３月期 第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 20241113 | 16:00 | 日本精密 | 営業外費用(為替差損)の計上に関するお知らせ |
| 20240808 | 16:00 | 日本精密 | 令和７年３月期 第１四半期決算短信〔日本基準〕(連結) |
| 20240808 | 16:00 | 日本精密 | 営業外収益の計上に関するお知らせ |
| 20240621 | 16:00 | 日本精密 | 支配株主等に関する事項について |
| 20240213 | 16:00 | 日本精密 | 令和6年3月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240213 | 16:00 | 日本精密 | 営業外収益の計上に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7771 | 1 | 日本精密へようこそ！日本精密株式会社へのご訪問を心より歓迎申し上げます。 - 日本精密訪問を歓迎します。 | 2024-12-22 00:25:07 |
| 7771 | 2 | 令和７年３月期 第２四半期（中間期）決算短信〔日本基準〕(連結) - 日本精密 | 2024-11-13 22:30:37 |
| 7771 | 2 | 営業外収益（為替差益）の計上 - 日本精密 | 2024-08-20 13:30:00 |
| 7771 | 2 | 支配株主等に関する事項 - 日本精密 | 2024-06-21 19:35:22 |
| 7771 | 2 | 免責事項 - 日本精密 | 2024-06-21 19:35:19 |
| 7771 | 2 | 決算短信一覧 - 日本精密 | 2024-06-21 19:35:16 |
| 7771 | 2 | 事業推移 - 日本精密 | 2024-06-21 19:35:14 |
| 7771 | 2 | 電子告知 - 日本精密 | 2024-06-21 19:35:11 |
| 7771 | 2 | IR会社説明会・決算発表会 - 日本精密 | 2024-06-15 13:17:39 |
| 7771 | 2 | IRカレンダー - 日本精密 | 2024-06-15 13:17:36 |