| 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 | 790 | 791 | 774 | 775 | 2,134,600 | -19 | 98% | 98% | 126% | ▼▼ | 100% | 103% | 97% | 94% | 100% |
| 20240726 | 776 | 784 | 771 | 777 | 2,156,200 | 3 | 100% | 100% | 101% | ▲ | 99% | 96% | 95% | 94% | 100% |
| 20240729 | 792 | 796 | 787 | 787 | 1,941,400 | 10 | 101% | 99% | 90% | ▲▲ | 96% | 90% | 92% | 95% | 102% |
| 20240730 | 821 | 826 | 784 | 792 | 4,385,400 | 5 | 101% | 96% | 226% | ▲▲▲ | 101% | 91% | 96% | 96% | 102% |
| 20240731 | 786 | 797 | 777 | 796 | 3,862,300 | 4 | 101% | 101% | 88% | ▲▲▲▲ | 99% | 93% | 98% | 96% | 103% |
| 20240801 | 768 | 775 | 756 | 763 | 3,723,300 | -33 | 96% | 99% | 96% | ▼ | 100% | 98% | 103% | 92% | 100% |
| 20240802 | 733 | 741 | 725 | 735 | 4,511,600 | -28 | 96% | 100% | 121% | ▼▼ | 94% | 99% | 105% | 89% | 100% |
| 20240805 | 720 | 730 | 651 | 680 | 5,261,800 | -55 | 92% | 94% | 117% | ▼▼▼ | 100% | 101% | 106% | 82% | 100% |
| 20240806 | 714 | 733 | 694 | 712 | 3,604,800 | 32 | 105% | 100% | 69% | ▲ | 103% | 104% | 108% | 86% | 105% |
| 20240807 | 700 | 737 | 688 | 718 | 3,502,100 | 6 | 101% | 103% | 97% | ▲▲ | 99% | 103% | 105% | 87% | 105% |
| 20240808 | 714 | 726 | 707 | 708 | 2,116,000 | -10 | 99% | 99% | 60% | ▼ | 99% | 105% | 104% | 86% | 104% |
| 20240809 | 723 | 728 | 704 | 714 | 2,227,400 | 6 | 101% | 99% | 105% | ▲ | 101% | 106% | 105% | 86% | 105% |
| 20240813 | 714 | 722 | 710 | 719 | 1,347,400 | 5 | 101% | 101% | 60% | ▲▲ | 100% | 103% | 104% | 87% | 106% |
| 20240814 | 726 | 728 | 718 | 725 | 1,945,500 | 6 | 101% | 100% | 144% | ▲▲▲ | 101% | 104% | 104% | 88% | 107% |
| 20240815 | 725 | 739 | 724 | 734 | 1,643,600 | 9 | 101% | 101% | 84% | ▲▲▲▲ | 101% | 101% | 100% | 90% | 108% |
| 20240816 | 750 | 758 | 749 | 756 | 1,893,600 | 22 | 103% | 101% | 115% | ▲▲▲▲▲ | 98% | 99% | 99% | 94% | 111% |
| 20240819 | 758 | 758 | 738 | 740 | 2,152,100 | -16 | 98% | 98% | 114% | ▼ | 100% | 100% | 100% | 92% | 109% |
| 20240820 | 752 | 754 | 746 | 749 | 1,415,300 | 10 | 101% | 100% | 66% | ▲ | 100% | 100% | 97% | 94% | 110% |
| 20240821 | 752 | 757 | 748 | 755 | 1,548,100 | 6 | 101% | 100% | 109% | ▲▲ | 99% | 100% | 96% | 95% | 111% |
| 20240822 | 755 | 755 | 743 | 750 | 1,206,000 | -5 | 99% | 99% | 78% | ▼ | 100% | 100% | 97% | 94% | 110% |
| 20240823 | 750 | 756 | 743 | 753 | 1,357,400 | 3 | 100% | 100% | 113% | ▲ | 99% | 100% | 97% | 95% | 111% |
| 20240826 | 747 | 747 | 736 | 743 | 1,917,100 | -10 | 99% | 99% | 141% | ▼ | 100% | 101% | 99% | 93% | 109% |
| 20240827 | 746 | 752 | 743 | 749 | 1,176,000 | 6 | 101% | 100% | 61% | ▲ | 101% | 101% | 100% | 94% | 110% |
| 20240828 | 747 | 752 | 744 | 752 | 912,200 | 3 | 100% | 101% | 78% | ▲▲ | 100% | 100% | 100% | 94% | 111% |
| 20240829 | 750 | 753 | 745 | 749 | 1,068,700 | -2 | 100% | 100% | 117% | ▼ | 100% | 97% | 100% | 98% | 110% |
| 20240830 | 750 | 756 | 748 | 751 | 1,447,500 | 1 | 100% | 100% | 135% | ▲ | 100% | 97% | 100% | 99% | 110% |
| 20240902 | 751 | 757 | 746 | 750 | 1,522,600 | -1 | 100% | 100% | 105% | ▼ | 100% | 96% | 99% | 99% | 110% |
| 20240903 | 753 | 755 | 748 | 752 | 1,161,400 | 2 | 100% | 100% | 76% | ▲ | 99% | 97% | 101% | 100% | 106% |
| 20240904 | 740 | 740 | 728 | 729 | 2,050,100 | -23 | 97% | 99% | 177% | ▼ | 101% | 99% | 104% | 96% | 103% |
| 20240905 | 720 | 733 | 715 | 726 | 1,360,800 | -3 | 100% | 101% | 66% | ▼▼ | 100% | 97% | 103% | 96% | 103% |
| 20240906 | 726 | 729 | 722 | 725 | 1,588,900 | -1 | 100% | 100% | 117% | ▼▼▼ | 102% | 100% | 105% | 96% | 102% |
| 20240909 | 710 | 723 | 702 | 721 | 2,199,100 | -4 | 99% | 102% | 138% | ▼▼▼▼ | 99% | 97% | 104% | 95% | 100% |
| 20240910 | 720 | 721 | 713 | 714 | 2,139,500 | -7 | 99% | 99% | 97% | ▼▼▼▼▼ | 98% | 100% | 105% | 94% | 100% |
| 20240911 | 710 | 713 | 691 | 695 | 2,605,600 | -18 | 97% | 98% | 122% | ▼▼▼▼▼▼ | 99% | 100% | 104% | 92% | 100% |
| 20240912 | 712 | 714 | 702 | 708 | 1,518,600 | 12 | 102% | 99% | 58% | ▲ | 100% | 104% | 106% | 94% | 102% |
| 20240913 | 698 | 705 | 697 | 699 | 3,430,100 | -8 | 99% | 100% | 226% | ▼ | 100% | 104% | 105% | 93% | 101% |
| 20240917 | 701 | 705 | 692 | 698 | 1,636,000 | -2 | 100% | 100% | 48% | ▼▼ | 101% | 105% | 105% | 92% | 100% |
| 20240918 | 705 | 709 | 700 | 709 | 1,813,600 | 12 | 102% | 101% | 111% | ▲ | 100% | 104% | 103% | 94% | 102% |
| 20240919 | 717 | 723 | 714 | 714 | 1,453,300 | 5 | 101% | 100% | 80% | ▲▲ | 101% | 104% | 102% | 95% | 103% |
| 20240920 | 722 | 734 | 721 | 727 | 2,320,800 | 13 | 102% | 101% | 160% | ▲▲▲ | 99% | 102% | 99% | 97% | 105% |
| 20240924 | 735 | 735 | 725 | 725 | 1,824,600 | -3 | 100% | 99% | 79% | ▼ | 102% | 100% | 101% | 96% | 104% |
| 20240925 | 725 | 742 | 724 | 739 | 2,027,000 | 15 | 102% | 102% | 111% | ▲ | 100% | 97% | 98% | 98% | 106% |
| 20240926 | 747 | 750 | 739 | 749 | 2,809,300 | 10 | 101% | 100% | 139% | ▲▲ | 101% | 98% | 98% | 100% | 108% |
| 20240927 | 740 | 749 | 736 | 747 | 2,041,900 | -2 | 100% | 101% | 73% | ▼ | 101% | 102% | 101% | 99% | 107% |
| 20240930 | 715 | 727 | 715 | 721 | 2,214,400 | -27 | 96% | 101% | 108% | ▼▼ | 100% | 101% | 96% | 96% | 104% |
| 20241001 | 727 | 728 | 717 | 725 | 1,718,300 | 4 | 101% | 100% | 78% | ▲ | 101% | 103% | 98% | 96% | 104% |
| 20241002 | 715 | 725 | 712 | 724 | 2,116,300 | -1 | 100% | 101% | 123% | ▼ | 99% | 98% | 95% | 96% | 104% |
| 20241003 | 737 | 738 | 727 | 727 | 1,249,700 | 2 | 100% | 99% | 59% | ▲ | 100% | 100% | 96% | 97% | 105% |
| 20241004 | 727 | 731 | 724 | 729 | 1,542,400 | 2 | 100% | 100% | 123% | ▲▲ | 100% | 99% | 94% | 97% | 105% |
| 20241007 | 740 | 741 | 733 | 737 | 1,320,300 | 8 | 101% | 100% | 86% | ▲▲▲ | 99% | 99% | 0% | 98% | 106% |
| 20241008 | 731 | 735 | 722 | 724 | 1,097,400 | -13 | 98% | 99% | 83% | ▼ | 99% | 99% | 0% | 97% | 104% |
| 20241009 | 730 | 732 | 719 | 721 | 1,617,700 | -3 | 100% | 99% | 147% | ▼▼ | 101% | 96% | 0% | 96% | 104% |
| 20241010 | 725 | 732 | 723 | 729 | 1,515,200 | 9 | 101% | 101% | 94% | ▲ | 99% | 96% | 0% | 97% | 105% |
| 20241011 | 732 | 732 | 724 | 726 | 1,786,300 | -3 | 100% | 99% | 118% | ▼ | 99% | 96% | 0% | 97% | 104% |
| 20241015 | 730 | 731 | 719 | 725 | 1,413,600 | -2 | 100% | 99% | 79% | ▼▼ | 99% | 99% | 0% | 97% | 104% |
| 20241016 | 707 | 710 | 693 | 698 | 4,230,600 | -27 | 96% | 99% | 299% | ▼▼▼ | 100% | 99% | 0% | 93% | 100% |
| 20241017 | 703 | 711 | 698 | 699 | 2,944,600 | 2 | 100% | 100% | 70% | ▲ | 100% | 0% | 0% | 93% | 100% |
| 20241018 | 702 | 704 | 698 | 699 | 1,382,000 | 0 | 100% | 100% | 47% | -- | 100% | 0% | 0% | 93% | 100% |
| 20241021 | 702 | 706 | 697 | 700 | 1,336,400 | 0 | 100% | 100% | 97% | ▲ | 99% | 0% | 0% | 93% | 100% |
| 20241022 | 699 | 702 | 691 | 694 | 2,057,300 | -6 | 99% | 99% | 154% | ▼ | % | % | % | 93% | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
|---|---|---|---|
| 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
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) | 2024-10-23 00:23:04 |
| 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 | 2 | 株主・投資家との対話 | 日本精工 (NSK) | 2024-07-08 14:30:32 |