株式銘柄のスクリーニング「kabuu」(6471--日精工)

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
20250310	653	657	651	656	2,892,600	4	101%	100%	127%	▲▲▲▲	100%	102%	105%	100%	104%
20250311	654	655	644	653	2,994,800	-3	99%	100%	104%	▼	100%	106%	106%	99%	104%
20250312	646	651	642	649	2,610,400	-4	99%	100%	87%	▼▼	100%	105%	101%	99%	103%
20250313	649	655	648	648	1,725,000	-1	100%	100%	66%	▼▼▼	101%	105%	98%	99%	103%
20250314	648	656	648	653	2,537,100	5	101%	101%	147%	▲	101%	103%	96%	100%	104%
20250317	662	674	662	670	2,566,400	17	103%	101%	101%	▲▲	101%	101%	93%	100%	106%
20250318	678	684	677	683	2,958,300	12	102%	101%	115%	▲▲▲	101%	101%	91%	100%	108%
20250319	677	688	677	682	3,347,400	-1	100%	101%	113%	▼	100%	101%	87%	100%	108%
20250321	681	685	679	680	3,223,100	-2	100%	100%	96%	▼▼	100%	100%	87%	100%	108%
20250324	683	684	674	682	2,156,100	2	100%	100%	67%	▲	100%	96%	87%	100%	108%
20250325	684	689	683	685	1,683,600	3	100%	100%	78%	▲▲	100%	93%	87%	100%	109%
20250326	686	689	684	686	2,277,600	1	100%	100%	135%	▲▲▲	100%	93%	89%	100%	109%
20250327	683	686	678	686	2,128,000	0	100%	100%	93%	▼	99%	96%	93%	100%	109%
20250328	662	667	654	657	2,539,100	-29	96%	99%	119%	▼▼	99%	96%	96%	96%	104%
20250331	642	643	634	638	3,292,300	-19	97%	99%	130%	▼▼▼	99%	93%	97%	93%	101%
20250401	641	642	634	634	1,922,200	-4	99%	99%	58%	▼▼▼▼	99%	90%	98%	92%	101%
20250402	637	639	629	633	2,446,400	-1	100%	99%	127%	▼▼▼▼▼	100%	97%	102%	92%	100%
20250403	613	618	608	613	4,313,100	-20	97%	100%	176%	▼▼▼▼▼▼	98%	98%	104%	89%	100%
20250404	605	608	582	593	4,933,000	-20	97%	98%	114%	▼▼▼▼▼▼▼	102%	104%	112%	86%	100%
20250408	563	582	555	573	4,044,100	-20	97%	102%	82%	▼▼▼▼▼▼▼▼	98%	106%	113%	83%	100%
20250409	558	558	542	547	4,378,400	-25	96%	98%	108%	▼▼▼▼▼▼▼▼▼	99%	99%	105%	80%	100%
20250410	597	597	584	593	3,910,800	46	108%	99%	89%	▲	104%	105%	112%	86%	108%
20250411	563	586	562	585	3,227,600	-8	99%	104%	83%	▼	100%	101%	109%	85%	107%
20250414	587	589	582	584	1,958,100	-1	100%	100%	61%	▼▼	100%	100%	111%	85%	107%
20250415	594	601	590	593	2,613,900	9	102%	100%	133%	▲	100%	99%	112%	87%	108%
20250416	590	596	587	589	1,421,900	-4	99%	100%	54%	▼	101%	102%	113%	86%	108%
20250417	583	591	581	591	2,459,600	2	100%	101%	173%	▲	100%	102%	111%	86%	108%
20250418	593	594	589	592	1,110,700	1	100%	100%	45%	▲▲	99%	104%	112%	86%	108%
20250421	590	592	579	583	1,577,500	-9	98%	99%	142%	▼	100%	106%	113%	85%	107%
20250422	583	588	581	583	1,770,400	0	100%	100%	112%	▲	100%	105%	111%	85%	107%
20250423	597	597	588	595	1,876,700	12	102%	100%	106%	▲▲	101%	104%	110%	87%	109%
20250424	603	614	601	607	1,914,600	12	102%	101%	102%	▲▲▲	101%	103%	108%	89%	111%
20250425	610	615	608	614	1,724,800	7	101%	101%	90%	▲▲▲▲	99%	101%	105%	93%	112%
20250428	623	628	619	619	1,777,900	5	101%	99%	103%	▲▲▲▲▲	100%	100%	105%	97%	113%
20250430	623	624	616	624	1,512,700	5	101%	100%	85%	▲▲▲▲▲▲	101%	101%	105%	98%	114%
20250501	623	627	613	627	1,564,900	3	100%	101%	103%	▲▲▲▲▲▲▲	100%	101%	104%	99%	115%
20250502	628	633	627	628	1,623,900	1	100%	100%	104%	▲▲▲▲▲▲▲▲	99%	102%	105%	100%	115%
20250507	626	628	620	620	2,089,100	-8	99%	99%	129%	▼	100%	107%	106%	99%	113%
20250508	620	624	617	620	1,406,500	0	100%	100%	67%	--	100%	105%	104%	99%	113%
20250509	627	630	621	628	2,349,100	8	101%	100%	167%	▲	101%	104%	104%	100%	115%
20250512	628	633	628	632	2,030,500	4	101%	101%	86%	▲▲	98%	100%	100%	100%	108%
20250513	656	668	636	641	4,132,900	9	101%	98%	204%	▲▲▲	102%	101%	101%	100%	110%
20250514	648	662	641	662	3,626,300	20	103%	102%	88%	▲▲▲▲	99%	99%	100%	100%	113%
20250515	658	662	650	650	1,898,200	-12	98%	99%	52%	▼	100%	100%	100%	98%	111%
20250516	651	654	646	654	1,478,100	4	101%	100%	78%	▲	100%	100%	99%	99%	112%
20250519	647	653	646	648	1,642,900	-6	99%	100%	111%	▼	100%	99%	98%	98%	111%
20250520	651	659	649	651	1,798,000	3	101%	100%	109%	▲	99%	99%	98%	98%	112%
20250521	655	657	650	651	1,387,700	-1	100%	99%	77%	▼	100%	101%	100%	98%	112%
20250522	643	647	641	645	1,321,300	-6	99%	100%	95%	▼▼	100%	102%	99%	98%	111%
20250523	644	649	642	645	1,040,600	0	100%	100%	79%	▲	100%	102%	0%	98%	108%
20250526	643	647	640	644	1,334,400	-1	100%	100%	128%	▼	100%	101%	0%	97%	106%
20250527	644	648	641	646	1,122,800	2	100%	100%	84%	▲	100%	98%	0%	98%	105%
20250528	654	655	649	651	1,386,200	5	101%	100%	123%	▲▲	101%	98%	0%	98%	105%
20250529	651	659	650	655	1,683,700	4	101%	101%	121%	▲▲▲	101%	99%	0%	99%	106%
20250530	646	650	644	650	2,656,900	-5	99%	101%	158%	▼	100%	100%	0%	98%	105%
20250602	644	644	638	641	1,918,000	-9	99%	100%	72%	▼▼	100%	100%	0%	97%	103%
20250603	638	643	635	641	1,088,400	0	100%	100%	57%	▼▼▼	100%	0%	0%	97%	103%
20250604	641	644	636	638	2,122,700	-3	100%	100%	195%	▼▼▼▼	100%	0%	0%	97%	103%
20250605	635	640	634	636	1,114,000	-2	100%	100%	52%	▼▼▼▼▼	101%	0%	0%	96%	101%
20250606	635	641	635	640	995,000	4	101%	101%	89%	▲	%	%	%	97%	101%

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
2025-05-30	208,200	1,352,900	74,400	533,600	133,800	819,300
2025-05-23	219,000	1,368,400	65,800	556,800	153,200	811,600
2025-05-16	188,000	1,387,800	64,800	562,800	123,200	825,000
2025-05-09	183,100	1,532,100	64,100	605,300	119,000	926,800
2025-05-02	181,300	1,524,200	67,100	614,900	114,200	909,300
2025-04-25	151,900	1,590,900	66,800	621,000	85,100	969,900
2025-04-18	174,600	1,631,500	112,200	616,900	62,400	1,014,600
2025-04-11	155,900	1,667,300	111,100	602,000	44,800	1,065,300
2025-04-04	146,200	1,799,100	114,100	607,500	32,100	1,191,600
2025-03-28	157,500	1,694,200	104,300	608,200	53,200	1,086,000
2025-03-21	189,100	1,886,100	105,400	694,700	83,700	1,191,400
2025-03-14	159,600	2,015,400	105,500	702,700	54,100	1,312,700
2025-03-07	157,400	2,115,500	105,500	724,300	51,900	1,391,200
2025-02-28	184,200	2,257,800	133,900	726,500	50,300	1,531,300
2025-02-21	167,500	2,067,500	129,500	701,100	38,000	1,366,400
2025-02-14	168,000	2,076,100	134,200	696,300	33,800	1,379,800
2025-02-07	192,000	2,095,900	133,000	699,000	59,000	1,396,900
2025-01-31	179,100	1,696,900	129,900	615,400	49,200	1,081,500
2025-01-24	167,900	1,683,400	127,600	579,100	40,300	1,104,300
2025-01-17	168,300	1,902,100	143,800	588,200	24,500	1,313,900
2025-01-10	164,800	1,847,500	140,500	540,100	24,300	1,307,400
2024-12-27	145,100	1,950,000	115,800	620,500	29,300	1,329,500
2024-12-20	154,800	1,968,000	119,500	665,100	35,300	1,302,900
2024-12-13	161,400	1,910,100	121,400	625,600	40,000	1,284,500
2024-12-06	180,300	2,037,300	120,500	645,200	59,800	1,392,100
2024-11-29	227,600	2,144,800	124,600	648,800	103,000	1,496,000
2024-11-22	224,800	2,055,500	128,900	623,700	95,900	1,431,800
2024-11-15	244,200	2,100,300	148,600	637,500	95,600	1,462,800
2024-11-08	284,900	1,857,600	248,100	574,200	36,800	1,283,400
2024-11-01	207,800	2,130,300	146,500	706,700	61,300	1,423,600
2024-10-25	204,200	1,696,100	158,200	491,800	46,000	1,204,300
2024-10-18	186,000	1,673,800	157,500	486,900	28,500	1,186,900
2024-10-11	202,300	1,413,100	179,800	411,300	22,500	1,001,800
2024-10-04	229,800	1,403,900	179,200	407,100	50,600	996,800
2024-09-27	216,000	1,415,500	181,900	412,500	34,100	1,003,000
2024-09-20	210,500	1,619,500	173,400	442,700	37,100	1,176,800
2024-09-13	202,100	1,706,100	170,800	455,800	31,300	1,250,300
2024-09-06	272,500	1,495,600	168,700	420,000	103,800	1,075,600
2024-08-30	204,900	1,372,800	166,600	396,300	38,300	976,500
2024-08-23	242,300	1,407,800	170,800	393,800	71,500	1,014,000
2024-08-16	213,900	1,394,800	166,800	387,800	47,100	1,007,000
2024-08-09	206,700	1,477,600	166,700	395,900	40,000	1,081,700
2024-08-02	185,200	1,460,600	161,100	410,500	24,100	1,050,100
2024-07-26	550,000	1,230,500	494,300	401,300	55,700	829,200
2024-07-19	560,900	1,227,500	510,200	389,700	50,700	837,800
2024-07-12	559,400	1,304,500	510,000	384,100	49,400	920,400
2024-07-05	537,500	1,527,200	491,400	496,000	46,100	1,031,200
2024-06-28	548,600	1,620,600	509,600	495,600	39,000	1,125,000
2024-06-21	538,100	1,579,900	509,600	454,600	28,500	1,125,300
2024-06-14	536,100	1,586,400	509,600	429,200	26,500	1,157,200
2024-06-07	575,600	1,732,300	521,100	535,300	54,500	1,197,000
2024-05-31	586,800	1,355,400	567,000	412,700	19,800	942,700
2024-05-24	564,300	1,257,600	543,000	432,900	21,300	824,700
2024-05-17	536,000	1,028,000	504,600	354,300	31,400	673,700
2024-05-10	548,400	820,100	477,200	309,900	71,200	510,200
2024-05-02	267,100	735,100	214,500	272,100	52,600	463,000
2024-04-26	314,100	693,100	214,500	280,300	99,600	412,800
2024-04-19	202,800	695,700	109,200	284,200	93,600	411,500
2024-04-12	227,700	630,900	99,700	274,100	128,000	356,800
2024-04-05	245,700	640,600	111,400	285,100	134,300	355,500
2024-03-29	230,400	733,300	111,500	315,000	118,900	418,300
2024-03-22	213,600	805,100	107,400	331,300	106,200	473,800
2024-03-15	151,400	862,100	104,400	356,900	47,000	505,200
2024-03-08	186,500	789,600	108,200	365,200	78,300	424,400
2024-03-01	219,500	797,800	120,100	358,500	99,400	439,300
2024-02-22	156,300	955,700	103,900	372,500	52,400	583,200
2024-02-16	180,600	938,800	131,600	366,300	49,000	572,500
2024-02-09	216,900	874,800	128,600	346,500	88,300	528,300
2024-02-02	258,200	836,400	131,300	332,000	126,900	504,400
2024-01-26	255,900	941,000	136,600	341,500	119,300	599,500
2024-01-19	260,300	928,300	136,600	342,000	123,700	586,300
2024-01-12	215,700	949,000	78,300	348,300	137,400	600,700

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
2025-05-13	モルガン・スタンレーMUFG証券株式会社	2,109,389	0.42%	▼	-821,802	656	668	636	641	4,132,900
2025-05-08	モルガン・スタンレーMUFG証券株式会社	2,931,191	0.58%	▼	-190,787	620	624	617	620	1,406,500
2025-04-28	モルガン・スタンレーMUFG証券株式会社	3,121,978	0.62%	▲	509,700	623	628	619	619	1,777,900
2025-04-14	モルガン・スタンレーMUFG証券株式会社	2,612,278	0.52%	▲		587	589	582	584	1,958,100
2025-02-06	Integrated Core Strategies (Asia) Pte. Ltd.	2,498,500	0.49%	▼	-82,700	635	640	634	636	2,607,900
2025-02-06	Integrated Core Strategies (Asia) Pte. Ltd.	2,498,500	0.49%	▼	-82,700	635	640	634	636	2,607,900
2025-02-05	Integrated Core Strategies (Asia) Pte. Ltd.	2,581,200	0.51%	▲		644	649	637	637	3,406,900
2025-02-05	Integrated Core Strategies (Asia) Pte. Ltd.	2,581,200	0.51%	▲	115,900	644	649	637	637	3,406,900
2025-02-04	Integrated Core Strategies (Asia) Pte. Ltd.	2,465,300	0.49%	▼		640	642	634	638	3,142,700
2025-02-04	Integrated Core Strategies (Asia) Pte. Ltd.	2,465,300	0.49%	▼	-155,330	640	642	634	638	3,142,700
2025-01-24	Integrated Core Strategies (Asia) Pte. Ltd.	2,620,630	0.52%	▲	133,490	678	680	671	671	1,186,800
2025-01-20	Integrated Core Strategies (Asia) Pte. Ltd.	2,487,140	0.49%	▼	-416,028	665	671	662	671	1,811,500
2025-01-10	Integrated Core Strategies (Asia) Pte. Ltd.	2,903,168	0.58%	▼	-119,432	667	671	663	665	1,593,600
2024-12-13	Integrated Core Strategies (Asia) Pte. Ltd.	3,022,600	0.60%	▲	45,300	678	682	673	675	1,799,400
2024-12-12	Integrated Core Strategies (Asia) Pte. Ltd.	2,977,300	0.59%	▼	-153,800	682	683	676	679	1,582,700
2024-12-09	Integrated Core Strategies (Asia) Pte. Ltd.	3,131,100	0.62%	▲	524,224	668	676	668	670	1,763,000
2024-11-21	Integrated Core Strategies (Asia) Pte. Ltd.	2,606,876	0.52%	▲	163,968	666	670	664	667	1,729,700
2024-11-19	Integrated Core Strategies (Asia) Pte. Ltd.	2,442,908	0.48%	▼	-512,170	663	673	662	672	1,995,100
2024-11-08	Integrated Core Strategies (Asia) Pte. Ltd.	2,955,078	0.59%	▼	-352,039	706	707	693	695	2,398,500
2024-10-24	Integrated Core Strategies (Asia) Pte. Ltd.	3,307,117	0.66%	▼	-252,074	690	694	684	691	1,853,500
2024-10-16	Integrated Core Strategies (Asia) Pte. Ltd.	3,559,191	0.71%	▲	519,400	707	710	693	698	4,230,600
2024-10-09	Integrated Core Strategies (Asia) Pte. Ltd.	3,039,791	0.60%	▲	43,900	730	732	719	721	1,617,700
2024-10-08	Integrated Core Strategies (Asia) Pte. Ltd.	2,995,891	0.59%	▼	-431,529	731	735	722	724	1,097,400
2024-09-18	Integrated Core Strategies (Asia) Pte. Ltd.	3,427,420	0.68%	▼	-518,369	705	709	700	709	1,813,600
2024-09-06	Integrated Core Strategies (Asia) Pte. Ltd.	3,945,789	0.78%	▼	-161,077	726	729	722	725	1,588,900
2024-09-03	Integrated Core Strategies (Asia) Pte. Ltd.	4,106,866	0.82%	▲	591,246	753	755	748	752	1,161,400
2024-08-13	Integrated Core Strategies (Asia) Pte. Ltd.	3,515,620	0.70%	▲	23,700	714	722	710	719	1,347,400
2024-08-09	Integrated Core Strategies (Asia) Pte. Ltd.	3,491,920	0.69%	▼	-357,080	723	728	704	714	2,227,400
2024-08-05	Integrated Core Strategies (Asia) Pte. Ltd.	3,849,000	0.76%	▼	-187,100	720	730	651	680	5,261,800
2024-08-01	Integrated Core Strategies (Asia) Pte. Ltd.	4,036,100	0.80%	▲	493,800	768	775	756	763	3,723,300
2024-07-30	Integrated Core Strategies (Asia) Pte. Ltd.	3,542,300	0.70%	▲	171,200	821	826	784	792	4,385,400
2024-07-23	Integrated Core Strategies (Asia) Pte. Ltd.	3,371,100	0.67%	▼	-591,600	796	802	795	800	1,437,800
2024-07-10	Integrated Core Strategies (Asia) Pte. Ltd.	3,962,700	0.79%	▼	-56,200	800	812	799	809	1,942,600
2024-07-01	Integrated Core Strategies (Asia) Pte. Ltd.	4,018,900	0.80%	▲	509,100	794	798	788	794	2,177,100
2024-06-24	Integrated Core Strategies (Asia) Pte. Ltd.	3,509,800	0.70%	▲	368,454	778	779	770	775	2,196,200
2024-05-27	Integrated Core Strategies (Asia) Pte. Ltd.	3,141,346	0.62%	▲	441,528	763	763	753	758	2,265,700
2024-05-17	Integrated Core Strategies (Asia) Pte. Ltd.	2,699,818	0.53%	▲	278,618	770	779	766	778	3,247,200
2024-05-01	Integrated Core Strategies (Asia) Pte. Ltd.	2,421,200	0.48%	▼	-496,700	855	864	851	861	1,834,400
2024-03-29	Integrated Core Strategies (Asia) Pte. Ltd.	2,917,900	0.58%	▼	-571,496	870	886	861	884	2,892,100
2024-03-07	Integrated Core Strategies (Asia) Pte. Ltd.	3,489,396	0.69%	▼	-484,303	849	855	832	837	2,536,100

TDnet更新情報

報告日	strtime	銘柄	タイトル
20250523	15:30	日本精工	剰余金の配当に関するお知らせ
20250512	15:30	日本精工	2025年3月期決算短信〔IFRS〕(連結)
20250512	15:30	日本精工	通期業績予想と実績値との差異に関するお知らせ
20250512	15:30	日本精工	持分法適用関連会社の異動（連結子会社化）に関するお知らせ
20250327	15:30	日本精工	取締役候補者の決定に関するお知らせ
20250131	15:30	日本精工	2025年3月期第3四半期決算短信〔IFRS〕(連結)
20250131	15:30	日本精工	2025年度執行体制の変更(執行役の異動含む)について
20250117	15:30	日本精工	退職給付信託の一部返還に関するお知らせ
20241219	16:00	日本精工	訴訟の和解に関するお知らせ
20241031	15:00	日本精工	中間連結会計期間の業績予想と実績値との差異及び通期業績予想の修正に関するお知らせ
20241031	15:00	日本精工	2025年3月期第2四半期（中間期）決算短信〔ＩＦＲＳ〕（連結）
20240729	15:00	日本精工	2025年3月期第1四半期決算短信〔IFRS〕(連結)
20240522	15:00	日本精工	剰余金の配当に関するお知らせ
20240509	15:50	日本精工	通期業績予想と実績値との差異に関するお知らせ
20240509	15:50	日本精工	2024年3月期決算短信〔IFRS〕(連結)
20240325	15:00	日本精工	取締役候補者の決定に関するお知らせ
20240219	15:30	日本精工	投資有価証券売却益（特別利益）の計上に関するお知らせ
20240202	15:00	日本精工	2024年3月期第3四半期決算短信〔IFRS〕(連結)
20240202	15:00	日本精工	2024年度執行役の異動について
20240202	15:00	日本精工	完全子会社の吸収合併（簡易合併・略式合併）に関するお知らせ
20240202	15:00	日本精工	完全子会社の吸収合併（簡易合併・略式合併）に関するお知らせ

EDINEt更新情報

docID	docType	報告日時	企業名	提出者	報告書
S100V1ZV	350	2025-01-10 11:09	日本精工株式会社	野村アセットマネジメント株式会社	大量保有報告書（特例対象株券等）
S100TBKS	350	2024-04-30 14:12	日本精工株式会社	株式会社三菱ＵＦＪフィナンシャル・グループ	変更報告書（特例対象株券等）
S100T1WZ	350	2024-03-18 16:00	日本精工株式会社	株式会社三菱ＵＦＪフィナンシャル・グループ	大量保有報告書（特例対象株券等）

企業サイト更新情報

code	cate	site_title	modified
6471	1	日本精工株式会社(NSK) ｜軸受、自動車部品、精機製品などの製造販売 \| 日本精工 (NSK)	2025-06-07 08:21:30
6471	2	CFOメッセージ \| 日本精工 (NSK)	2024-12-25 21:29:42
6471	2	事業報告・株主通信 \| 日本精工 (NSK)	2024-09-12 22:28:37
6471	2	投資家情報、IRに関するお問い合わせ \| 日本精工 (NSK)	2024-07-09 16:29:12
6471	2	用語集 \| 日本精工 (NSK)	2024-07-08 14:30:49
6471	2	免責事項 \| 日本精工 (NSK)	2024-07-08 14:30:48
6471	2	よくあるご質問 \| 日本精工 (NSK)	2024-07-08 14:30:45
6471	2	IRカレンダー \| 日本精工 (NSK)	2024-07-08 14:30:43
6471	2	株主総会 \| 日本精工 (NSK)	2024-07-08 14:30:41
6471	2	株式・格付情報 \| 日本精工 (NSK)	2024-07-08 14:30:34

6471--日精工-【機械】【ベアリング】海外展開で先行産業機械向け補修品を強化売上高:7888670-当期純利益:85020-総資産:12980800-時価:320000000----Yahoo

信用取引情報

機関空売り情報

TDnet更新情報

EDINEt更新情報

企業サイト更新情報

6471--日精工-【機械】【ベアリング】海外展開で先行産業機械向け補修品を強化
売上高:7888670-当期純利益:85020-総資産:12980800-時価:320000000----Yahoo