| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240930 | 1,343 | 1,343 | 1,283 | 1,293 | 700 | -106 | 92% | 96% | 100% | ▼ | 100% | 104% | 113% | 91% | 103% |
| 20241001 | 1,302 | 1,302 | 1,302 | 1,302 | 100 | 9 | 101% | 100% | 14% | ▲ | 101% | 101% | 110% | 92% | 104% |
| 20241002 | 1,332 | 1,343 | 1,332 | 1,343 | 200 | 41 | 103% | 101% | 200% | ▲▲ | 101% | 105% | 110% | 95% | 107% |
| 20241003 | 1,331 | 1,343 | 1,331 | 1,343 | 200 | 0 | 100% | 101% | 100% | -- | 100% | 105% | 104% | 95% | 107% |
| 20241004 | 1,355 | 1,367 | 1,355 | 1,355 | 900 | 12 | 101% | 100% | 450% | ▲ | 98% | 105% | 102% | 96% | 108% |
| 20241007 | 1,378 | 1,378 | 1,347 | 1,347 | 700 | -8 | 99% | 98% | 78% | ▼ | 100% | 108% | 111% | 95% | 107% |
| 20241008 | 1,347 | 1,347 | 1,347 | 1,347 | 200 | 0 | 100% | 100% | 29% | -- | 102% | 106% | 109% | 95% | 107% |
| 20241009 | 1,371 | 1,400 | 1,371 | 1,400 | 500 | 53 | 104% | 102% | 250% | ▲ | 102% | 104% | 107% | 99% | 112% |
| 20241010 | 1,400 | 1,428 | 1,400 | 1,428 | 1,300 | 28 | 102% | 102% | 260% | ▲▲ | 104% | 105% | 107% | 100% | 114% |
| 20241011 | 1,400 | 1,450 | 1,394 | 1,450 | 5,100 | 22 | 102% | 104% | 392% | ▲▲▲ | 103% | 103% | 106% | 100% | 113% |
| 20241015 | 1,420 | 1,456 | 1,416 | 1,456 | 3,200 | 6 | 100% | 103% | 63% | ▲▲▲▲ | 100% | 97% | 104% | 100% | 113% |
| 20241016 | 1,450 | 1,455 | 1,437 | 1,455 | 700 | -1 | 100% | 100% | 22% | ▼ | 100% | 97% | 104% | 100% | 113% |
| 20241017 | 1,460 | 1,460 | 1,433 | 1,460 | 1,400 | 5 | 100% | 100% | 200% | ▲ | 98% | 93% | 102% | 100% | 113% |
| 20241018 | 1,490 | 1,490 | 1,465 | 1,465 | 3,800 | 5 | 100% | 98% | 271% | ▲▲ | 97% | 96% | 106% | 100% | 113% |
| 20241021 | 1,435 | 1,435 | 1,399 | 1,399 | 900 | -66 | 95% | 97% | 24% | ▼ | 101% | 101% | 108% | 95% | 108% |
| 20241022 | 1,399 | 1,410 | 1,398 | 1,410 | 300 | 11 | 101% | 101% | 33% | ▲ | 98% | 99% | 107% | 96% | 109% |
| 20241023 | 1,420 | 1,420 | 1,390 | 1,390 | 400 | -20 | 99% | 98% | 133% | ▼ | 100% | 100% | 110% | 95% | 108% |
| 20241024 | 1,382 | 1,382 | 1,382 | 1,382 | 100 | -8 | 99% | 100% | 25% | ▼▼ | 100% | 102% | 110% | 94% | 107% |
| 20241030 | 1,382 | 1,382 | 1,382 | 1,382 | 300 | 0 | 100% | 100% | 300% | -- | 100% | 103% | 109% | 94% | 107% |
| 20241031 | 1,412 | 1,412 | 1,412 | 1,412 | 100 | 30 | 102% | 100% | 33% | ▲ | 97% | 106% | 109% | 96% | 109% |
| 20241101 | 1,412 | 1,412 | 1,372 | 1,372 | 800 | -40 | 97% | 97% | 800% | ▼ | 100% | 108% | 111% | 94% | 105% |
| 20241105 | 1,383 | 1,383 | 1,380 | 1,380 | 200 | 8 | 101% | 100% | 25% | ▲ | 101% | 106% | 113% | 94% | 103% |
| 20241106 | 1,400 | 1,408 | 1,400 | 1,408 | 900 | 28 | 102% | 101% | 450% | ▲▲ | 101% | 103% | 110% | 96% | 105% |
| 20241107 | 1,435 | 1,450 | 1,430 | 1,450 | 600 | 42 | 103% | 101% | 67% | ▲▲▲ | 101% | 100% | 107% | 99% | 108% |
| 20241108 | 1,480 | 1,500 | 1,463 | 1,500 | 1,100 | 50 | 103% | 101% | 183% | ▲▲▲▲ | 99% | 101% | 110% | 100% | 111% |
| 20241111 | 1,499 | 1,499 | 1,482 | 1,482 | 2,500 | -18 | 99% | 99% | 227% | ▼ | 100% | 105% | 114% | 99% | 110% |
| 20241112 | 1,445 | 1,450 | 1,445 | 1,450 | 500 | -32 | 98% | 100% | 20% | ▼▼ | 100% | 103% | 112% | 97% | 106% |
| 20241113 | 1,480 | 1,480 | 1,471 | 1,480 | 400 | 30 | 102% | 100% | 80% | ▲ | 99% | 101% | 110% | 99% | 108% |
| 20241114 | 1,500 | 1,500 | 1,480 | 1,480 | 400 | 0 | 100% | 99% | 100% | -- | 102% | 99% | 111% | 99% | 108% |
| 20241115 | 1,490 | 1,515 | 1,490 | 1,515 | 1,400 | 35 | 102% | 102% | 350% | ▲ | 101% | 97% | 110% | 100% | 110% |
| 20241118 | 1,497 | 1,522 | 1,450 | 1,508 | 3,300 | -7 | 100% | 101% | 236% | ▼ | 98% | 94% | 107% | 100% | 110% |
| 20241119 | 1,548 | 1,550 | 1,517 | 1,517 | 3,700 | 9 | 101% | 98% | 112% | ▲ | 99% | 98% | 111% | 100% | 111% |
| 20241120 | 1,490 | 1,490 | 1,481 | 1,481 | 1,800 | -36 | 98% | 99% | 49% | ▼ | 100% | 106% | 114% | 98% | 108% |
| 20241121 | 1,451 | 1,451 | 1,451 | 1,451 | 300 | -30 | 98% | 100% | 17% | ▼▼ | 100% | 106% | 114% | 96% | 106% |
| 20241122 | 1,450 | 1,450 | 1,450 | 1,450 | 200 | -1 | 100% | 100% | 67% | ▼▼▼ | 100% | 106% | 114% | 96% | 106% |
| 20241125 | 1,452 | 1,452 | 1,452 | 1,452 | 100 | 2 | 100% | 100% | 50% | ▲ | 100% | 109% | 114% | 96% | 106% |
| 20241127 | 1,453 | 1,453 | 1,453 | 1,453 | 100 | 1 | 100% | 100% | 100% | ▲▲ | 104% | 107% | 111% | 96% | 106% |
| 20241129 | 1,483 | 1,539 | 1,483 | 1,539 | 600 | 86 | 106% | 104% | 600% | ▲▲▲ | 99% | 102% | 106% | 100% | 112% |
| 20241202 | 1,550 | 1,550 | 1,539 | 1,542 | 1,200 | 3 | 100% | 99% | 200% | ▲▲▲▲ | 100% | 103% | 105% | 100% | 112% |
| 20241203 | 1,542 | 1,553 | 1,541 | 1,541 | 500 | -1 | 100% | 100% | 42% | ▼ | 102% | 107% | 104% | 100% | 112% |
| 20241204 | 1,552 | 1,585 | 1,552 | 1,585 | 2,300 | 44 | 103% | 102% | 460% | ▲ | 99% | 105% | 103% | 100% | 115% |
| 20241205 | 1,573 | 1,580 | 1,560 | 1,562 | 2,300 | -23 | 99% | 99% | 100% | ▼ | 101% | 102% | 104% | 99% | 111% |
| 20241206 | 1,562 | 1,578 | 1,547 | 1,578 | 2,600 | 16 | 101% | 101% | 113% | ▲ | 100% | 101% | 0% | 100% | 109% |
| 20241209 | 1,578 | 1,590 | 1,578 | 1,583 | 2,200 | 5 | 100% | 100% | 85% | ▲▲ | 104% | 104% | 0% | 100% | 109% |
| 20241210 | 1,590 | 1,654 | 1,590 | 1,654 | 5,600 | 71 | 104% | 104% | 255% | ▲▲▲ | 98% | 101% | 0% | 100% | 114% |
| 20241211 | 1,637 | 1,637 | 1,600 | 1,600 | 13,500 | -54 | 97% | 98% | 241% | ▼ | 100% | 102% | 0% | 97% | 110% |
| 20241212 | 1,598 | 1,599 | 1,593 | 1,599 | 400 | -1 | 100% | 100% | 3% | ▼▼ | 100% | 101% | 0% | 97% | 110% |
| 20241213 | 1,600 | 1,600 | 1,599 | 1,599 | 300 | 0 | 100% | 100% | 75% | -- | 103% | 101% | 0% | 97% | 110% |
| 20241216 | 1,605 | 1,650 | 1,605 | 1,650 | 1,000 | 51 | 103% | 103% | 333% | ▲ | 98% | 98% | 0% | 100% | 114% |
| 20241217 | 1,650 | 1,650 | 1,615 | 1,622 | 1,500 | -28 | 98% | 98% | 150% | ▼ | 100% | 0% | 0% | 98% | 112% |
| 20241218 | 1,621 | 1,622 | 1,616 | 1,616 | 3,000 | -6 | 100% | 100% | 200% | ▼▼ | 100% | 0% | 0% | 98% | 111% |
| 20241219 | 1,576 | 1,580 | 1,560 | 1,580 | 2,100 | -36 | 98% | 100% | 70% | ▼▼▼ | 100% | 0% | 0% | 96% | 109% |
| 20241220 | 1,620 | 1,620 | 1,541 | 1,619 | 3,000 | 39 | 102% | 100% | 143% | ▲ | % | % | % | 98% | 112% |
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 | 4,300 | 0 | 2,600 | 0 | 1,700 |
| 2024-12-06 | 0 | 5,500 | 0 | 2,500 | 0 | 3,000 |
| 2024-11-29 | 100 | 4,700 | 100 | 2,500 | 0 | 2,200 |
| 2024-11-22 | 0 | 4,500 | 0 | 2,500 | 0 | 2,000 |
| 2024-11-15 | 0 | 5,700 | 0 | 3,300 | 0 | 2,400 |
| 2024-11-08 | 0 | 6,000 | 0 | 3,100 | 0 | 2,900 |
| 2024-11-01 | 0 | 5,800 | 0 | 3,000 | 0 | 2,800 |
| 2024-10-25 | 0 | 5,300 | 0 | 2,700 | 0 | 2,600 |
| 2024-10-18 | 0 | 5,400 | 0 | 2,700 | 0 | 2,700 |
| 2024-10-11 | 0 | 5,800 | 0 | 3,100 | 0 | 2,700 |
| 2024-10-04 | 0 | 6,200 | 0 | 3,300 | 0 | 2,900 |
| 2024-09-27 | 0 | 5,700 | 0 | 2,800 | 0 | 2,900 |
| 2024-09-20 | 0 | 5,700 | 0 | 2,800 | 0 | 2,900 |
| 2024-09-13 | 0 | 6,100 | 0 | 3,100 | 0 | 3,000 |
| 2024-09-06 | 0 | 6,500 | 0 | 3,100 | 0 | 3,400 |
| 2024-08-30 | 0 | 5,800 | 0 | 2,800 | 0 | 3,000 |
| 2024-08-23 | 0 | 8,000 | 0 | 2,800 | 0 | 5,200 |
| 2024-08-16 | 0 | 9,400 | 0 | 3,500 | 0 | 5,900 |
| 2024-08-09 | 0 | 9,600 | 0 | 3,200 | 0 | 6,400 |
| 2024-08-02 | 0 | 10,400 | 0 | 2,900 | 0 | 7,500 |
| 2024-07-26 | 0 | 11,500 | 0 | 3,100 | 0 | 8,400 |
| 2024-07-19 | 0 | 11,000 | 0 | 3,700 | 0 | 7,300 |
| 2024-07-12 | 0 | 10,500 | 0 | 3,800 | 0 | 6,700 |
| 2024-07-05 | 0 | 11,100 | 0 | 3,800 | 0 | 7,300 |
| 2024-06-28 | 0 | 10,700 | 0 | 3,300 | 0 | 7,400 |
| 2024-06-21 | 0 | 11,100 | 0 | 3,400 | 0 | 7,700 |
| 2024-06-14 | 0 | 11,300 | 0 | 3,600 | 0 | 7,700 |
| 2024-06-07 | 0 | 11,700 | 0 | 3,600 | 0 | 8,100 |
| 2024-05-31 | 0 | 11,600 | 0 | 3,100 | 0 | 8,500 |
| 2024-05-24 | 0 | 11,700 | 0 | 3,100 | 0 | 8,600 |
| 2024-05-17 | 0 | 13,000 | 0 | 3,600 | 0 | 9,400 |
| 2024-05-10 | 0 | 12,500 | 0 | 3,600 | 0 | 8,900 |
| 2024-05-02 | 0 | 12,500 | 0 | 3,400 | 0 | 9,100 |
| 2024-04-26 | 0 | 12,200 | 0 | 3,100 | 0 | 9,100 |
| 2024-04-19 | 0 | 11,500 | 0 | 3,100 | 0 | 8,400 |
| 2024-04-12 | 0 | 12,000 | 0 | 3,500 | 0 | 8,500 |
| 2024-04-05 | 0 | 14,100 | 0 | 3,400 | 0 | 10,700 |
| 2024-03-29 | 0 | 12,600 | 0 | 3,200 | 0 | 9,400 |
| 2024-03-22 | 0 | 12,800 | 0 | 3,000 | 0 | 9,800 |
| 2024-03-15 | 0 | 13,300 | 0 | 3,400 | 0 | 9,900 |
| 2024-03-08 | 0 | 15,000 | 0 | 3,800 | 0 | 11,200 |
| 2024-03-01 | 0 | 14,600 | 0 | 3,200 | 0 | 11,400 |
| 2024-02-22 | 0 | 15,200 | 0 | 4,300 | 0 | 10,900 |
| 2024-02-16 | 0 | 5,300 | 0 | 2,100 | 0 | 3,200 |
| 2024-02-09 | 0 | 5,300 | 0 | 2,100 | 0 | 3,200 |
| 2024-02-02 | 0 | 4,900 | 0 | 1,600 | 0 | 3,300 |
| 2024-01-26 | 0 | 4,900 | 0 | 1,600 | 0 | 3,300 |
| 2024-01-19 | 0 | 3,100 | 0 | 1,700 | 0 | 1,400 |
| 2024-01-12 | 0 | 3,300 | 0 | 1,900 | 0 | 1,400 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241129 | 15:40 | ミクロン精密 | 公益財団法人財務会計基準機構への加入状況及び加入に関する考え方等に関するお知らせ |
| 20241011 | 15:10 | ミクロン精密 | 2024年８月期 決算短信〔日本基準〕（連結） |
| 20241010 | 15:10 | ミクロン精密 | 営業外費用（為替差損）の計上、通期連結業績予想の修正及び配当予想の修正に関するお知らせ |
| 20240724 | 10:00 | ミクロン精密 | 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及び取得終了に関するお知らせ |
| 20240723 | 16:00 | ミクロン精密 | 自己株式の取得及び自己株式立会外買付取引（ToSTNeT-3）による自己株式の買付けに関するお知らせ |
| 20240712 | 15:10 | ミクロン精密 | 2024年８月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240424 | 10:00 | ミクロン精密 | 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及び取得終了に関するお知らせ |
| 20240423 | 16:00 | ミクロン精密 | 自己株式の取得及び自己株式立会外買付取引（ToSTNeT-3）による自己株式の買付けに関するお知らせ |
| 20240412 | 15:10 | ミクロン精密 | 2024年８月期 第２四半期決算短信〔日本基準〕（連結） |
| 20240411 | 15:10 | ミクロン精密 | 2024年８月期 第２四半期累計期間業績予想の修正に関するお知らせ |
| 20240220 | 10:00 | ミクロン精密 | 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及び取得終了に関するお知らせ |
| 20240219 | 16:00 | ミクロン精密 | 自己株式の取得及び自己株式立会外買付取引（ToSTNeT-3）による自己株式の買付けに関するお知らせ |
| 20240124 | 10:00 | ミクロン精密 | 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及び取得終了に関するお知らせ |
| 20240123 | 16:00 | ミクロン精密 | 自己株式の取得及び自己株式立会外買付取引（ToSTNeT-3）による自己株式の買付けに関するお知らせ |
| 20240112 | 15:10 | ミクロン精密 | 2024年８月期 第１四半期決算短信〔日本基準〕（連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6159 | 1 | センターレス研削盤、内面研削盤メーカー｜ミクロン精密株式会社 | 2024-12-22 09:24:55 |
| 6159 | 2 | 2024.11.29IR情報公益財団法人財務会計基準機構への加入状況及び加入に関する考え方等に関するお知らせ | 2024-12-02 10:30:52 |
| 6159 | 2 | 2024.11.22IR情報2024年8月期 有価証券報告書 | 2024-11-22 21:30:11 |
| 6159 | 2 | 2024.11.22IR情報第65期定時株主総会決議ご通知 | 2024-11-22 21:30:10 |
| 6159 | 2 | 2024.11.22IR情報2024年8月期 株主の皆様へ（第65期） | 2024-11-22 21:30:09 |
| 6159 | 2 | 2024.10.31IR情報第65期定時株主総会の招集に際しての電子提供措置事項（交付書面省略事項） | 2024-10-31 15:30:09 |
| 6159 | 2 | 2024.10.31IR情報第65期定時株主総会招集ご通知 | 2024-10-31 15:30:08 |
| 6159 | 2 | 2024.10.18IR情報2024年8月期末決算説明会資料 | 2024-10-18 21:29:49 |
| 6159 | 2 | 2024.10.11IR情報2024年8月期 決算短信 | 2024-10-11 18:30:19 |
| 6159 | 2 | 2024.10.10IR情報営業外費用（為替差損）の計上、通期連結業績予想の修正及び配当予想の修正に関するお知らせ | 2024-10-10 17:29:49 |