| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 1,191 | 1,194 | 1,180 | 1,180 | 41,200 | -14 | 99% | 99% | 96% | ▼▼ | 101% | 102% | 95% | 92% | 100% |
| 20240726 | 1,180 | 1,198 | 1,175 | 1,187 | 57,100 | 7 | 101% | 101% | 139% | ▲ | 99% | 96% | 94% | 93% | 101% |
| 20240729 | 1,198 | 1,202 | 1,175 | 1,183 | 68,900 | -4 | 100% | 99% | 121% | ▼ | 99% | 92% | 95% | 94% | 100% |
| 20240730 | 1,182 | 1,186 | 1,167 | 1,174 | 45,400 | -9 | 99% | 99% | 66% | ▼▼ | 102% | 88% | 95% | 93% | 100% |
| 20240731 | 1,175 | 1,199 | 1,160 | 1,199 | 46,900 | 25 | 102% | 102% | 103% | ▲ | 97% | 89% | 95% | 96% | 102% |
| 20240801 | 1,181 | 1,181 | 1,145 | 1,147 | 67,200 | -52 | 96% | 97% | 143% | ▼ | 97% | 94% | 101% | 91% | 100% |
| 20240802 | 1,120 | 1,120 | 1,090 | 1,090 | 78,600 | -57 | 95% | 97% | 117% | ▼▼ | 94% | 102% | 109% | 87% | 100% |
| 20240805 | 1,032 | 1,043 | 942 | 970 | 152,300 | -120 | 89% | 94% | 194% | ▼▼▼ | 105% | 111% | 115% | 77% | 100% |
| 20240806 | 985 | 1,049 | 982 | 1,032 | 73,500 | 62 | 106% | 105% | 48% | ▲ | 103% | 108% | 111% | 82% | 106% |
| 20240807 | 1,018 | 1,075 | 1,018 | 1,049 | 65,200 | 17 | 102% | 103% | 89% | ▲▲ | 100% | 106% | 110% | 84% | 108% |
| 20240808 | 1,030 | 1,057 | 1,030 | 1,031 | 28,800 | -18 | 98% | 100% | 44% | ▼ | 99% | 106% | 106% | 82% | 106% |
| 20240809 | 1,061 | 1,067 | 1,036 | 1,054 | 36,200 | 23 | 102% | 99% | 126% | ▲ | 101% | 104% | 104% | 84% | 109% |
| 20240813 | 1,084 | 1,095 | 1,066 | 1,095 | 23,700 | 41 | 104% | 101% | 65% | ▲▲ | 100% | 102% | 103% | 87% | 113% |
| 20240814 | 1,096 | 1,096 | 1,073 | 1,095 | 24,100 | 0 | 100% | 100% | 102% | -- | 99% | 102% | 103% | 87% | 113% |
| 20240815 | 1,093 | 1,095 | 1,076 | 1,086 | 29,700 | -9 | 99% | 99% | 123% | ▼ | 102% | 102% | 103% | 88% | 112% |
| 20240816 | 1,099 | 1,122 | 1,099 | 1,122 | 21,800 | 36 | 103% | 102% | 73% | ▲ | 99% | 100% | 100% | 91% | 116% |
| 20240819 | 1,122 | 1,128 | 1,107 | 1,111 | 18,600 | -11 | 99% | 99% | 85% | ▼ | 100% | 101% | 101% | 91% | 115% |
| 20240820 | 1,115 | 1,122 | 1,110 | 1,118 | 13,500 | 7 | 101% | 100% | 73% | ▲ | 101% | 100% | 99% | 92% | 115% |
| 20240821 | 1,111 | 1,124 | 1,109 | 1,117 | 13,400 | -1 | 100% | 101% | 99% | ▼ | 100% | 100% | 98% | 93% | 115% |
| 20240822 | 1,119 | 1,121 | 1,104 | 1,116 | 19,000 | -1 | 100% | 100% | 142% | ▼▼ | 99% | 99% | 98% | 93% | 115% |
| 20240823 | 1,127 | 1,127 | 1,117 | 1,121 | 11,200 | 5 | 100% | 99% | 59% | ▲ | 99% | 101% | 99% | 93% | 116% |
| 20240826 | 1,121 | 1,121 | 1,108 | 1,108 | 18,800 | -13 | 99% | 99% | 168% | ▼ | 100% | 102% | 100% | 92% | 114% |
| 20240827 | 1,111 | 1,121 | 1,104 | 1,115 | 16,800 | 7 | 101% | 100% | 89% | ▲ | 100% | 102% | 102% | 93% | 115% |
| 20240828 | 1,108 | 1,115 | 1,102 | 1,108 | 14,700 | -7 | 99% | 100% | 88% | ▼ | 100% | 102% | 102% | 92% | 114% |
| 20240829 | 1,109 | 1,113 | 1,105 | 1,111 | 17,000 | 3 | 100% | 100% | 116% | ▲ | 101% | 99% | 110% | 97% | 115% |
| 20240830 | 1,115 | 1,129 | 1,115 | 1,129 | 20,200 | 18 | 102% | 101% | 119% | ▲▲ | 99% | 97% | 111% | 100% | 116% |
| 20240902 | 1,135 | 1,135 | 1,115 | 1,121 | 20,900 | -8 | 99% | 99% | 103% | ▼ | 100% | 96% | 112% | 99% | 116% |
| 20240903 | 1,126 | 1,135 | 1,126 | 1,127 | 23,000 | 6 | 101% | 100% | 110% | ▲ | 99% | 96% | 113% | 100% | 109% |
| 20240904 | 1,115 | 1,118 | 1,101 | 1,105 | 36,100 | -22 | 98% | 99% | 157% | ▼ | 100% | 97% | 116% | 98% | 107% |
| 20240905 | 1,103 | 1,114 | 1,092 | 1,100 | 37,800 | -5 | 100% | 100% | 105% | ▼▼ | 98% | 97% | 119% | 97% | 107% |
| 20240906 | 1,102 | 1,102 | 1,071 | 1,078 | 32,500 | -22 | 98% | 98% | 86% | ▼▼▼ | 102% | 101% | 129% | 95% | 102% |
| 20240909 | 1,055 | 1,083 | 1,052 | 1,074 | 43,100 | -4 | 100% | 102% | 133% | ▼▼▼▼ | 98% | 98% | 124% | 95% | 100% |
| 20240910 | 1,093 | 1,093 | 1,070 | 1,075 | 16,800 | 1 | 100% | 98% | 39% | ▲ | 98% | 100% | 127% | 95% | 100% |
| 20240911 | 1,075 | 1,075 | 1,039 | 1,049 | 33,400 | -26 | 98% | 98% | 199% | ▼ | 99% | 102% | 127% | 93% | 100% |
| 20240912 | 1,070 | 1,075 | 1,058 | 1,064 | 29,300 | 15 | 101% | 99% | 88% | ▲ | 100% | 103% | 127% | 94% | 101% |
| 20240913 | 1,069 | 1,077 | 1,064 | 1,068 | 47,900 | 4 | 100% | 100% | 163% | ▲▲ | 101% | 104% | 128% | 95% | 102% |
| 20240917 | 1,066 | 1,080 | 1,058 | 1,074 | 31,000 | 6 | 101% | 101% | 65% | ▲▲▲ | 100% | 103% | 126% | 95% | 102% |
| 20240918 | 1,081 | 1,084 | 1,066 | 1,076 | 25,700 | 2 | 100% | 100% | 83% | ▲▲▲▲ | 101% | 104% | 125% | 95% | 103% |
| 20240919 | 1,088 | 1,098 | 1,080 | 1,096 | 23,100 | 20 | 102% | 101% | 90% | ▲▲▲▲▲ | 100% | 103% | 124% | 97% | 104% |
| 20240920 | 1,100 | 1,104 | 1,095 | 1,104 | 31,800 | 8 | 101% | 100% | 138% | ▲▲▲▲▲▲ | 100% | 110% | 122% | 98% | 105% |
| 20240924 | 1,114 | 1,114 | 1,105 | 1,110 | 29,200 | 6 | 101% | 100% | 92% | ▲▲▲▲▲▲▲ | 99% | 113% | 119% | 98% | 106% |
| 20240925 | 1,115 | 1,116 | 1,095 | 1,105 | 41,300 | -5 | 100% | 99% | 141% | ▼ | 102% | 113% | 119% | 98% | 105% |
| 20240926 | 1,115 | 1,137 | 1,109 | 1,133 | 52,700 | 28 | 103% | 102% | 128% | ▲ | 102% | 114% | 119% | 100% | 108% |
| 20240927 | 1,110 | 1,140 | 1,110 | 1,130 | 37,900 | -3 | 100% | 102% | 72% | ▼ | 96% | 100% | 103% | 100% | 108% |
| 20240930 | 1,280 | 1,284 | 1,224 | 1,229 | 331,200 | 99 | 109% | 96% | 874% | ▲ | 103% | 107% | 107% | 100% | 117% |
| 20241001 | 1,232 | 1,263 | 1,222 | 1,263 | 93,300 | 34 | 103% | 103% | 28% | ▲▲ | 98% | 108% | 104% | 100% | 120% |
| 20241002 | 1,260 | 1,265 | 1,234 | 1,234 | 57,200 | -29 | 98% | 98% | 61% | ▼ | 100% | 108% | 104% | 98% | 118% |
| 20241003 | 1,263 | 1,268 | 1,248 | 1,261 | 76,700 | 27 | 102% | 100% | 134% | ▲ | 101% | 105% | 101% | 100% | 120% |
| 20241004 | 1,267 | 1,274 | 1,257 | 1,274 | 67,300 | 13 | 101% | 101% | 88% | ▲▲ | 102% | 102% | 98% | 100% | 121% |
| 20241007 | 1,296 | 1,317 | 1,290 | 1,316 | 72,900 | 42 | 103% | 102% | 108% | ▲▲▲ | 102% | 99% | 0% | 100% | 125% |
| 20241008 | 1,334 | 1,360 | 1,328 | 1,360 | 104,000 | 44 | 103% | 102% | 143% | ▲▲▲▲ | 98% | 97% | 0% | 100% | 130% |
| 20241009 | 1,360 | 1,363 | 1,330 | 1,330 | 60,000 | -30 | 98% | 98% | 58% | ▼ | 99% | 99% | 0% | 98% | 127% |
| 20241010 | 1,336 | 1,343 | 1,319 | 1,324 | 25,000 | -6 | 100% | 99% | 42% | ▼▼ | 99% | 98% | 0% | 97% | 126% |
| 20241011 | 1,330 | 1,343 | 1,312 | 1,316 | 36,700 | -8 | 99% | 99% | 147% | ▼▼▼ | 98% | 98% | 0% | 97% | 124% |
| 20241015 | 1,339 | 1,345 | 1,306 | 1,314 | 30,800 | -2 | 100% | 98% | 84% | ▼▼▼▼ | 101% | 97% | 0% | 97% | 123% |
| 20241016 | 1,314 | 1,344 | 1,312 | 1,324 | 30,100 | 10 | 101% | 101% | 98% | ▲ | 99% | 96% | 0% | 97% | 123% |
| 20241017 | 1,322 | 1,328 | 1,300 | 1,308 | 30,100 | -16 | 99% | 99% | 100% | ▼ | 100% | 0% | 0% | 96% | 122% |
| 20241018 | 1,309 | 1,318 | 1,307 | 1,310 | 23,200 | 2 | 100% | 100% | 77% | ▲ | 97% | 0% | 0% | 96% | 120% |
| 20241021 | 1,310 | 1,313 | 1,270 | 1,275 | 60,700 | -35 | 97% | 97% | 262% | ▼ | 99% | 0% | 0% | 94% | 115% |
| 20241022 | 1,282 | 1,285 | 1,257 | 1,264 | 51,700 | -11 | 99% | 99% | 85% | ▼▼ | % | % | % | 93% | 114% |
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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 6,000 | 255,200 | 300 | 223,700 | 5,700 | 31,500 |
| 2024-10-11 | 10,100 | 257,500 | 300 | 225,400 | 9,800 | 32,100 |
| 2024-10-04 | 11,600 | 260,100 | 300 | 221,500 | 11,300 | 38,600 |
| 2024-09-27 | 200 | 232,600 | 0 | 216,100 | 200 | 16,500 |
| 2024-09-20 | 1,000 | 240,100 | 0 | 219,200 | 1,000 | 20,900 |
| 2024-09-13 | 900 | 242,500 | 0 | 217,200 | 900 | 25,300 |
| 2024-09-06 | 300 | 238,200 | 0 | 216,400 | 300 | 21,800 |
| 2024-08-30 | 200 | 236,400 | 0 | 217,000 | 200 | 19,400 |
| 2024-08-23 | 200 | 251,100 | 0 | 235,100 | 200 | 16,000 |
| 2024-08-16 | 200 | 260,200 | 0 | 235,100 | 200 | 25,100 |
| 2024-08-09 | 300 | 283,100 | 0 | 259,100 | 300 | 24,000 |
| 2024-08-02 | 2,000 | 289,300 | 0 | 268,600 | 2,000 | 20,700 |
| 2024-07-26 | 5,600 | 297,100 | 0 | 277,800 | 5,600 | 19,300 |
| 2024-07-19 | 3,700 | 290,600 | 0 | 275,500 | 3,700 | 15,100 |
| 2024-07-12 | 4,400 | 288,100 | 0 | 274,600 | 4,400 | 13,500 |
| 2024-07-05 | 4,800 | 307,100 | 0 | 292,400 | 4,800 | 14,700 |
| 2024-06-28 | 5,000 | 303,300 | 0 | 290,300 | 5,000 | 13,000 |
| 2024-06-21 | 4,900 | 309,800 | 0 | 294,600 | 4,900 | 15,200 |
| 2024-06-14 | 4,900 | 308,000 | 0 | 294,400 | 4,900 | 13,600 |
| 2024-06-07 | 5,000 | 304,700 | 0 | 289,600 | 5,000 | 15,100 |
| 2024-05-31 | 5,900 | 301,800 | 0 | 289,000 | 5,900 | 12,800 |
| 2024-05-24 | 5,400 | 309,400 | 0 | 291,300 | 5,400 | 18,100 |
| 2024-05-17 | 5,400 | 310,000 | 0 | 292,500 | 5,400 | 17,500 |
| 2024-05-10 | 6,000 | 310,000 | 0 | 292,000 | 6,000 | 18,000 |
| 2024-05-02 | 7,000 | 317,200 | 100 | 292,800 | 6,900 | 24,400 |
| 2024-04-26 | 9,800 | 322,900 | 0 | 293,000 | 9,800 | 29,900 |
| 2024-04-19 | 9,100 | 316,900 | 500 | 291,700 | 8,600 | 25,200 |
| 2024-04-12 | 9,700 | 318,600 | 500 | 288,800 | 9,200 | 29,800 |
| 2024-04-05 | 11,100 | 315,100 | 1,000 | 289,100 | 10,100 | 26,000 |
| 2024-03-29 | 11,400 | 311,400 | 1,000 | 288,100 | 10,400 | 23,300 |
| 2024-03-22 | 9,400 | 63,300 | 7,100 | 57,800 | 2,300 | 5,500 |
| 2024-03-15 | 9,400 | 63,300 | 7,100 | 57,700 | 2,300 | 5,600 |
| 2024-03-08 | 10,300 | 70,300 | 7,200 | 64,000 | 3,100 | 6,300 |
| 2024-03-01 | 4,300 | 68,400 | 0 | 63,900 | 4,300 | 4,500 |
| 2024-02-22 | 4,800 | 68,500 | 0 | 64,100 | 4,800 | 4,400 |
| 2024-02-16 | 5,000 | 68,500 | 0 | 64,100 | 5,000 | 4,400 |
| 2024-02-09 | 6,000 | 70,100 | 0 | 64,900 | 6,000 | 5,200 |
| 2024-02-02 | 6,400 | 73,400 | 0 | 66,700 | 6,400 | 6,700 |
| 2024-01-26 | 1,800 | 89,700 | 0 | 87,400 | 1,800 | 2,300 |
| 2024-01-19 | 1,300 | 89,500 | 0 | 87,300 | 1,300 | 2,200 |
| 2024-01-12 | 1,200 | 90,700 | 0 | 88,100 | 1,200 | 2,600 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240927 | 15:40 | 日精線 | 業績予想及び配当予想の修正に関するお知らせ |
| 20240726 | 15:40 | 日精線 | 2025年3月期第1四半期決算短信[日本基準](連結) |
| 20240627 | 15:40 | 日精線 | 社外取締役との責任限定契約締結に関するお知らせ |
| 20240510 | 15:40 | 日精線 | 役員の異動（内定）に関するお知らせ |
| 20240510 | 15:40 | 日精線 | 支配株主等に関する事項について |
| 20240426 | 15:40 | 日精線 | 2024年3月期決算短信〔日本基準〕(連結) |
| 20240426 | 15:40 | 日精線 | 2024年3月期 決算説明資料 |
| 20240426 | 15:40 | 日精線 | 中期経営計画（NSG26） |
| 20240328 | 15:40 | 日精線 | 株主優待制度内容変更の件 |
| 20240130 | 15:40 | 日精線 | 2024年3月期第3四半期決算短信〔日本基準〕（連結） |
| 20240130 | 15:40 | 日精線 | 株式分割、株式分割にともなう定款の一部変更に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 5659 | 1 | 日本精線株式会社 | 2024-10-23 11:25:04 |
| 5659 | 2 | 株主優待 ｜ 株主・株式情報 ｜ 株主・投資家情報 ｜ 日本精線株式会社 | 2024-06-19 04:39:13 |
| 5659 | 2 | 株主総会 | 株主・投資家情報 | 日本精線株式会社 | 2024-06-19 04:39:11 |
| 5659 | 2 | 株式事務に関するお手続き ｜ 株主・株式情報 ｜ 株主・投資家情報 ｜ 日本精線株式会社 | 2024-06-19 04:39:10 |
| 5659 | 2 | 株式配当金 | 株主・投資家情報 | 日本精線株式会社 | 2024-06-19 04:39:09 |
| 5659 | 2 | コーポレートガバナンス報告書 ｜ IRライブラリ ｜ 株主・投資家情報 ｜ 日本精線株式会社 | 2024-06-19 04:39:08 |
| 5659 | 2 | 中期経営計画 ｜ IRライブラリ ｜ 株主・投資家情報 ｜ 日本精線株式会社 | 2024-06-19 04:39:07 |
| 5659 | 2 | 事業報告書 | 株主・投資家情報 | 日本精線株式会社 | 2024-06-19 04:39:05 |
| 5659 | 2 | 決算説明資料 | 株主・投資家情報 | 日本精線株式会社 | 2024-06-19 04:39:04 |
| 5659 | 2 | 有価証券報告書 | 株主・投資家情報 | 日本精線株式会社 | 2024-06-19 04:39:03 |