スイングトレード株式銘柄のスクリーニング「kabuu」(7771--日本精密)

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	5%s	10%s	per_pp_1	5率	10率	MAX20	MIN20
20250624	85	85	83	84	277,500	0	100%	99%	187%	--	11	12	98%	104%	114%	80%	1%
20250625	84	84	82	82	359,600	-2	98%	98%	130%	▼	10	11	101%	102%	116%	78%	0%
20250626	83	84	82	84	362,100	2	102%	101%	101%	▲	8	10	100%	100%	114%	88%	2%
20250627	84	85	83	84	189,000	0	100%	100%	52%	--	8	9	104%	100%	107%	90%	2%
20250630	84	92	84	87	2,110,000	3	104%	104%	1116%	▲	7	8	96%	99%	100%	94%	6%
20250701	89	91	85	85	1,055,100	-2	98%	96%	50%	▼	7	0	99%	107%	105%	91%	4%
20250702	85	86	82	84	516,700	-1	99%	99%	49%	▼▼	5	6	100%	114%	106%	93%	2%
20250703	84	85	82	84	282,100	0	100%	100%	55%	--	4	5	100%	114%	106%	93%	2%
20250704	84	86	84	84	193,900	0	100%	100%	69%	--	3	4	105%	114%	106%	93%	2%
20250707	84	89	84	88	508,700	4	105%	105%	262%	▲	2	3	105%	110%	102%	98%	7%
20250708	87	91	86	91	278,700	3	103%	105%	55%	▲▲	2	2	105%	99%	0%	100%	11%
20250709	91	98	88	96	1,555,100	5	105%	105%	558%	▲▲▲	1	0	96%	92%	0%	100%	17%
20250710	97	97	91	93	757,300	-3	97%	96%	49%	▼	0	0	104%	97%	0%	97%	13%
20250711	92	97	92	96	732,800	3	103%	104%	97%	▲	0	0	94%	93%	0%	100%	17%
20250714	96	96	90	90	508,400	-6	94%	94%	69%	▼	0	0	98%	97%	0%	94%	10%
20250715	91	94	88	89	504,600	-1	99%	98%	99%	▼▼	0	0	101%	101%	0%	93%	9%
20250716	88	90	88	89	211,300	0	100%	101%	42%	--	0	0	99%	99%	0%	93%	9%
20250717	90	90	87	89	313,700	0	100%	99%	148%	--	0	0	98%	0%	0%	93%	9%
20250718	90	90	87	88	346,400	-1	99%	98%	110%	▼	0	0	99%	0%	0%	92%	7%
20250722	87	88	86	86	60,800	-2	98%	99%	18%	▼▼	0	0	102%	0%	0%	90%	5%
20250723	87	89	87	89	174,400	3	103%	102%	287%	▲	0	0	%	%	%	93%	9%

TDnet更新情報

報告日	strtime	銘柄	タイトル
20250717	10:00	日本精密	上場維持基準への適合に関するお知らせ
20250623	16:00	日本精密	支配株主等に関する事項について
20250623	16:00	日本精密	上場維持基準の適合に向けた計画(改善期間入り)について
20250221	16:00	日本精密	シンジケートローン契約締結に関するお知らせ
20250210	16:00	日本精密	令和７年３月期　第３四半期決算短信〔日本基準〕(連結)
20250210	16:00	日本精密	営業外収益の計上に関するお知らせ
20250204	16:00	日本精密	令和７年３月期第３四半期決算発表の日程変更(前倒し)に関するお知らせ
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

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
2025-07-14	JPM Securities Japan Co Ltd.	238,800	1.07%	▼	-15,700	96	96	90	90	508,400
2025-07-10	JPM Securities Japan Co Ltd.	254,500	1.14%	▲	16,300	97	97	91	93	757,300
2025-07-08	Barclays Capital Securities Ltd	91,900	0.41%	▼	-24,200	87	91	86	91	278,700
2025-07-07	Barclays Capital Securities Ltd	116,100	0.52%	▼	-23,100	84	89	84	88	508,700
2025-07-07	Nomura International plc	52,900	0.23%	▼	-61,800	84	89	84	88	508,700
2025-07-04	Nomura International plc	114,700	0.51%	▼	-24,200	84	86	84	84	193,900
2025-07-03	Barclays Capital Securities Ltd	139,200	0.62%	▲	24,200	84	85	82	84	282,100
2025-07-03	Nomura International plc	138,900	0.62%	▲	21,500	84	85	82	84	282,100
2025-07-02	Barclays Capital Securities Ltd	115,000	0.51%	▼	-51,500	85	86	82	84	516,700
2025-07-02	JPM Securities Japan Co Ltd.	238,200	1.07%	▲	27,200	85	86	82	84	516,700
2025-07-02	Nomura International plc	117,400	0.52%	▲	32,400	85	86	82	84	516,700
2025-07-01	Barclays Capital Securities Ltd	166,500	0.74%	▼	-115,400	89	91	85	85	1,055,100
2025-07-01	JPM Securities Japan Co Ltd.	211,000	0.94%	▲	46,000	89	91	85	85	1,055,100
2025-07-01	MERRILL LYNCH INTERNATIONAL	59,100	0.26%	▼	-57,100	89	91	85	85	1,055,100
2025-07-01	Nomura International plc	85,000	0.38%	▼	-85,800	89	91	85	85	1,055,100
2025-06-30	Barclays Capital Securities Ltd	281,900	1.26%	▼	-48,900	84	92	84	87	2,110,000
2025-06-30	MERRILL LYNCH INTERNATIONAL	116,200	0.52%	▲		84	92	84	87	2,110,000
2025-06-30	Nomura International plc	170,800	0.76%	▲	50,800	84	92	84	87	2,110,000
2025-06-27	Barclays Capital Securities Ltd	330,800	1.48%	▼	-18,200	84	85	83	84	189,000
2025-06-26	Barclays Capital Securities Ltd	349,000	1.56%	▼	-14,500	83	84	82	84	362,100
2025-06-26	Nomura International plc	120,000	0.53%	▲		83	84	82	84	362,100
2025-06-25	Barclays Capital Securities Ltd	363,500	1.63%	▲	27,500	84	84	82	82	359,600
2025-06-25	JPM Securities Japan Co Ltd.	165,000	0.74%	▲	15,600	84	84	82	82	359,600
2025-06-24	JPM Securities Japan Co Ltd.	149,400	0.67%	▼	-7,200	85	85	83	84	277,500
2025-06-20	Barclays Capital Securities Ltd	336,000	1.51%	▲	12,500	89	89	83	84	626,500
2025-06-19	JPM Securities Japan Co Ltd.	156,600	0.70%	▲	4,000	87	89	85	88	409,600
2025-06-18	JPM Securities Japan Co Ltd.	152,600	0.68%	▲		89	89	85	86	566,200
2025-06-16	Barclays Capital Securities Ltd	323,500	1.45%	▼	-53,200	84	86	83	85	251,500
2025-06-16	JPM Securities Japan Co Ltd.	131,500	0.59%	▼	-3,500	84	86	83	85	251,500
2025-06-13	Barclays Capital Securities Ltd	376,700	1.69%	▼	-32,200	87	87	82	83	388,300
2025-06-12	Barclays Capital Securities Ltd	408,900	1.83%	▼	-27,800	86	87	84	85	336,500
2025-06-11	JPM Securities Japan Co Ltd.	135,000	0.60%	▲	3,500	87	87	84	86	335,000
2025-06-10	JPM Securities Japan Co Ltd.	131,500	0.59%	▼	-29,600	84	88	84	86	229,300
2025-06-09	Barclays Capital Securities Ltd	436,700	1.96%	▼	-36,700	86	86	82	84	534,800
2025-06-06	JPM Securities Japan Co Ltd.	161,100	0.72%	▲	32,400	88	89	85	86	456,700
2025-06-05	Barclays Capital Securities Ltd	473,400	2.12%	▲	16,500	90	91	88	88	326,900
2025-06-02	Barclays Capital Securities Ltd	456,900	2.05%	▲	38,200	90	95	90	92	839,700
2025-06-02	JPM Securities Japan Co Ltd.	128,700	0.57%	▼	-33,600	90	95	90	92	839,700
2025-06-02	Nomura International plc	24,700	0.11%	▼	-92,400	90	95	90	92	839,700
2025-06-02	Morgan Stanley & Co. International plc	0	0.00%	▼	-111,700	90	95	90	92	839,700
2025-05-30	Barclays Capital Securities Ltd	418,700	1.88%	▲	22,300	94	97	91	91	1,597,800
2025-05-30	Nomura International plc	117,100	0.52%	▼	-74,000	94	97	91	91	1,597,800
2025-05-30	UBS AG	9,900	0.04%	▼	-171,800	94	97	91	91	1,597,800
2025-05-30	JPM Securities Japan Co Ltd.	162,300	0.72%	▼	-106,900	94	97	91	91	1,597,800
2025-05-30	Morgan Stanley & Co. International plc	111,700	0.50%	▲		94	97	91	91	1,597,800
2025-05-29	Barclays Capital Securities Ltd	396,400	1.78%	▲	206,100	110	112	94	96	9,697,500
2025-05-29	JPM Securities Japan Co Ltd.	269,200	1.21%	▲		110	112	94	96	9,697,500
2025-05-29	Nomura International plc	191,100	0.85%	▲	191,100	110	112	94	96	9,697,500
2025-05-29	UBS AG	181,700	0.81%	▲	69,700	110	112	94	96	9,697,500
2025-05-28	Barclays Capital Securities Ltd	190,300	0.85%	▲		86	105	86	105	15,856,900
2025-05-28	JPM Securities Japan Co Ltd.	242,400	1.09%	▲	43,400	86	105	86	105	15,856,900
2025-05-28	UBS AG	112,000	0.50%	▼	-204,700	86	105	86	105	15,856,900
2025-05-27	Nomura International plc	0	0.00%	▼	-180,900	84	88	84	85	1,136,600
2025-05-27	UBS AG	316,700	1.42%	▼	-192,600	84	88	84	85	1,136,600
2025-05-26	Nomura International plc	180,900	0.81%	▲	5,400	84	88	83	84	976,000
2025-05-26	UBS AG	509,300	2.29%	▼	-164,400	84	88	83	84	976,000
2025-05-23	JPM Securities Japan Co Ltd.	199,000	0.89%	▼	-18,200	88	89	83	85	1,859,000
2025-05-23	Nomura International plc	175,500	0.78%	▲	36,200	88	89	83	85	1,859,000
2025-05-23	UBS AG	673,700	3.02%	▼	-30,100	88	89	83	85	1,859,000
2025-05-22	Nomura International plc	139,300	0.62%	▲		95	107	87	90	11,152,900
2025-05-22	UBS AG	703,800	3.16%	▲	292,000	95	107	87	90	11,152,900
2025-05-22	JPM Securities Japan Co Ltd.	217,200	0.97%	▼	-7,500	95	107	87	90	11,152,900
2025-05-21	JPM Securities Japan Co Ltd.	224,700	1.01%	▲		97	105	91	92	6,316,800
2025-05-21	UBS AG	411,800	1.85%	▲		97	105	91	92	6,316,800
2025-05-19	モルガン・スタンレーMUFG証券株式会社	0	0.00%	▼	-124,100	84	114	81	114	16,686,400
2025-05-16	モルガン・スタンレーMUFG証券株式会社	124,100	0.55%	▲		78	102	74	84	23,232,500
2025-04-21	個人	0	0.00%	▼	-112,300	68	69	67	68	231,900
2025-04-18	個人	112,300	0.50%	▲		66	71	65	67	1,964,900

EDINEt更新情報

7771--日本精密-【精密機器】【時計バンド】ベトナムに生産拠点他の外装品も開拓

TDnet更新情報

機関空売り情報

EDINEt更新情報