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

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
202503106536576516562,892,6004101%100%127%▲▲▲▲100%102%105%100%104%
202503116546556446532,994,800-399%100%104%100%106%106%99%104%
202503126466516426492,610,400-499%100%87%▼▼100%105%101%99%103%
202503136496556486481,725,000-1100%100%66%▼▼▼101%105%98%99%103%
202503146486566486532,537,1005101%101%147%101%103%96%100%104%
202503176626746626702,566,40017103%101%101%▲▲101%101%93%100%106%
202503186786846776832,958,30012102%101%115%▲▲▲101%101%91%100%108%
202503196776886776823,347,400-1100%101%113%100%101%87%100%108%
202503216816856796803,223,100-2100%100%96%▼▼100%100%87%100%108%
202503246836846746822,156,1002100%100%67%100%96%87%100%108%
202503256846896836851,683,6003100%100%78%▲▲100%93%87%100%109%
202503266866896846862,277,6001100%100%135%▲▲▲100%93%89%100%109%
202503276836866786862,128,0000100%100%93%99%96%93%100%109%
202503286626676546572,539,100-2996%99%119%▼▼99%96%96%96%104%
202503316426436346383,292,300-1997%99%130%▼▼▼99%93%97%93%101%
202504016416426346341,922,200-499%99%58%▼▼▼▼99%90%98%92%101%
202504026376396296332,446,400-1100%99%127%▼▼▼▼▼100%97%102%92%100%
202504036136186086134,313,100-2097%100%176%▼▼▼▼▼▼98%98%104%89%100%
202504046056085825934,933,000-2097%98%114%▼▼▼▼▼▼▼102%104%112%86%100%
202504085635825555734,044,100-2097%102%82%▼▼▼▼▼▼▼▼98%106%113%83%100%
202504095585585425474,378,400-2596%98%108%▼▼▼▼▼▼▼▼▼99%99%105%80%100%
202504105975975845933,910,80046108%99%89%104%105%112%86%108%
202504115635865625853,227,600-899%104%83%100%101%109%85%107%
202504145875895825841,958,100-1100%100%61%▼▼100%100%111%85%107%
202504155946015905932,613,9009102%100%133%100%99%112%87%108%
202504165905965875891,421,900-499%100%54%101%102%113%86%108%
202504175835915815912,459,6002100%101%173%100%102%111%86%108%
202504185935945895921,110,7001100%100%45%▲▲99%104%112%86%108%
202504215905925795831,577,500-998%99%142%100%106%113%85%107%
202504225835885815831,770,4000100%100%112%100%105%111%85%107%
202504235975975885951,876,70012102%100%106%▲▲101%104%110%87%109%
202504246036146016071,914,60012102%101%102%▲▲▲101%103%108%89%111%
202504256106156086141,724,8007101%101%90%▲▲▲▲99%101%105%93%112%
202504286236286196191,777,9005101%99%103%▲▲▲▲▲100%100%105%97%113%
202504306236246166241,512,7005101%100%85%▲▲▲▲▲▲101%101%105%98%114%
202505016236276136271,564,9003100%101%103%▲▲▲▲▲▲▲100%101%104%99%115%
202505026286336276281,623,9001100%100%104%▲▲▲▲▲▲▲▲99%102%105%100%115%
202505076266286206202,089,100-899%99%129%100%107%106%99%113%
202505086206246176201,406,5000100%100%67%--100%105%104%99%113%
202505096276306216282,349,1008101%100%167%101%104%104%100%115%
202505126286336286322,030,5004101%101%86%▲▲98%100%100%100%108%
202505136566686366414,132,9009101%98%204%▲▲▲102%101%101%100%110%
202505146486626416623,626,30020103%102%88%▲▲▲▲99%99%100%100%113%
202505156586626506501,898,200-1298%99%52%100%100%100%98%111%
202505166516546466541,478,1004101%100%78%100%100%99%99%112%
202505196476536466481,642,900-699%100%111%100%99%98%98%111%
202505206516596496511,798,0003101%100%109%99%99%98%98%112%
202505216556576506511,387,700-1100%99%77%100%101%100%98%112%
202505226436476416451,321,300-699%100%95%▼▼100%102%99%98%111%
202505236446496426451,040,6000100%100%79%100%102%0%98%108%
202505266436476406441,334,400-1100%100%128%100%101%0%97%106%
202505276446486416461,122,8002100%100%84%100%98%0%98%105%
202505286546556496511,386,2005101%100%123%▲▲101%98%0%98%105%
202505296516596506551,683,7004101%101%121%▲▲▲101%99%0%99%106%
202505306466506446502,656,900-599%101%158%100%100%0%98%105%
202506026446446386411,918,000-999%100%72%▼▼100%100%0%97%103%
202506036386436356411,088,4000100%100%57%▼▼▼100%0%0%97%103%
202506046416446366382,122,700-3100%100%195%▼▼▼▼100%0%0%97%103%
202506056356406346361,114,000-2100%100%52%▼▼▼▼▼101%0%0%96%101%
20250606635641635640995,0004101%101%89%%%%97%101%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2025-05-30208,2001,352,90074,400533,600133,800819,300
2025-05-23219,0001,368,40065,800556,800153,200811,600
2025-05-16188,0001,387,80064,800562,800123,200825,000
2025-05-09183,1001,532,10064,100605,300119,000926,800
2025-05-02181,3001,524,20067,100614,900114,200909,300
2025-04-25151,9001,590,90066,800621,00085,100969,900
2025-04-18174,6001,631,500112,200616,90062,4001,014,600
2025-04-11155,9001,667,300111,100602,00044,8001,065,300
2025-04-04146,2001,799,100114,100607,50032,1001,191,600
2025-03-28157,5001,694,200104,300608,20053,2001,086,000
2025-03-21189,1001,886,100105,400694,70083,7001,191,400
2025-03-14159,6002,015,400105,500702,70054,1001,312,700
2025-03-07157,4002,115,500105,500724,30051,9001,391,200
2025-02-28184,2002,257,800133,900726,50050,3001,531,300
2025-02-21167,5002,067,500129,500701,10038,0001,366,400
2025-02-14168,0002,076,100134,200696,30033,8001,379,800
2025-02-07192,0002,095,900133,000699,00059,0001,396,900
2025-01-31179,1001,696,900129,900615,40049,2001,081,500
2025-01-24167,9001,683,400127,600579,10040,3001,104,300
2025-01-17168,3001,902,100143,800588,20024,5001,313,900
2025-01-10164,8001,847,500140,500540,10024,3001,307,400
2024-12-27145,1001,950,000115,800620,50029,3001,329,500
2024-12-20154,8001,968,000119,500665,10035,3001,302,900
2024-12-13161,4001,910,100121,400625,60040,0001,284,500
2024-12-06180,3002,037,300120,500645,20059,8001,392,100
2024-11-29227,6002,144,800124,600648,800103,0001,496,000
2024-11-22224,8002,055,500128,900623,70095,9001,431,800
2024-11-15244,2002,100,300148,600637,50095,6001,462,800
2024-11-08284,9001,857,600248,100574,20036,8001,283,400
2024-11-01207,8002,130,300146,500706,70061,3001,423,600
2024-10-25204,2001,696,100158,200491,80046,0001,204,300
2024-10-18186,0001,673,800157,500486,90028,5001,186,900
2024-10-11202,3001,413,100179,800411,30022,5001,001,800
2024-10-04229,8001,403,900179,200407,10050,600996,800
2024-09-27216,0001,415,500181,900412,50034,1001,003,000
2024-09-20210,5001,619,500173,400442,70037,1001,176,800
2024-09-13202,1001,706,100170,800455,80031,3001,250,300
2024-09-06272,5001,495,600168,700420,000103,8001,075,600
2024-08-30204,9001,372,800166,600396,30038,300976,500
2024-08-23242,3001,407,800170,800393,80071,5001,014,000
2024-08-16213,9001,394,800166,800387,80047,1001,007,000
2024-08-09206,7001,477,600166,700395,90040,0001,081,700
2024-08-02185,2001,460,600161,100410,50024,1001,050,100
2024-07-26550,0001,230,500494,300401,30055,700829,200
2024-07-19560,9001,227,500510,200389,70050,700837,800
2024-07-12559,4001,304,500510,000384,10049,400920,400
2024-07-05537,5001,527,200491,400496,00046,1001,031,200
2024-06-28548,6001,620,600509,600495,60039,0001,125,000
2024-06-21538,1001,579,900509,600454,60028,5001,125,300
2024-06-14536,1001,586,400509,600429,20026,5001,157,200
2024-06-07575,6001,732,300521,100535,30054,5001,197,000
2024-05-31586,8001,355,400567,000412,70019,800942,700
2024-05-24564,3001,257,600543,000432,90021,300824,700
2024-05-17536,0001,028,000504,600354,30031,400673,700
2024-05-10548,400820,100477,200309,90071,200510,200
2024-05-02267,100735,100214,500272,10052,600463,000
2024-04-26314,100693,100214,500280,30099,600412,800
2024-04-19202,800695,700109,200284,20093,600411,500
2024-04-12227,700630,90099,700274,100128,000356,800
2024-04-05245,700640,600111,400285,100134,300355,500
2024-03-29230,400733,300111,500315,000118,900418,300
2024-03-22213,600805,100107,400331,300106,200473,800
2024-03-15151,400862,100104,400356,90047,000505,200
2024-03-08186,500789,600108,200365,20078,300424,400
2024-03-01219,500797,800120,100358,50099,400439,300
2024-02-22156,300955,700103,900372,50052,400583,200
2024-02-16180,600938,800131,600366,30049,000572,500
2024-02-09216,900874,800128,600346,50088,300528,300
2024-02-02258,200836,400131,300332,000126,900504,400
2024-01-26255,900941,000136,600341,500119,300599,500
2024-01-19260,300928,300136,600342,000123,700586,300
2024-01-12215,700949,00078,300348,300137,400600,700

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2,109,3890.42%-821,8026566686366414,132,900
2025-05-08 モルガン・スタンレーMUFG証券株式会社2,931,1910.58%-190,7876206246176201,406,500
2025-04-28 モルガン・スタンレーMUFG証券株式会社3,121,9780.62%509,7006236286196191,777,900
2025-04-14 モルガン・スタンレーMUFG証券株式会社2,612,2780.52%5875895825841,958,100
2025-02-06 Integrated Core Strategies (Asia) Pte. Ltd.2,498,5000.49%-82,7006356406346362,607,900
2025-02-06 Integrated Core Strategies (Asia) Pte. Ltd.2,498,5000.49%-82,7006356406346362,607,900
2025-02-05 Integrated Core Strategies (Asia) Pte. Ltd.2,581,2000.51%6446496376373,406,900
2025-02-05 Integrated Core Strategies (Asia) Pte. Ltd.2,581,2000.51%115,9006446496376373,406,900
2025-02-04 Integrated Core Strategies (Asia) Pte. Ltd.2,465,3000.49%6406426346383,142,700
2025-02-04 Integrated Core Strategies (Asia) Pte. Ltd.2,465,3000.49%-155,3306406426346383,142,700
2025-01-24 Integrated Core Strategies (Asia) Pte. Ltd.2,620,6300.52%133,4906786806716711,186,800
2025-01-20 Integrated Core Strategies (Asia) Pte. Ltd.2,487,1400.49%-416,0286656716626711,811,500
2025-01-10 Integrated Core Strategies (Asia) Pte. Ltd.2,903,1680.58%-119,4326676716636651,593,600
2024-12-13 Integrated Core Strategies (Asia) Pte. Ltd.3,022,6000.60%45,3006786826736751,799,400
2024-12-12 Integrated Core Strategies (Asia) Pte. Ltd.2,977,3000.59%-153,8006826836766791,582,700
2024-12-09 Integrated Core Strategies (Asia) Pte. Ltd.3,131,1000.62%524,2246686766686701,763,000
2024-11-21 Integrated Core Strategies (Asia) Pte. Ltd.2,606,8760.52%163,9686666706646671,729,700
2024-11-19 Integrated Core Strategies (Asia) Pte. Ltd.2,442,9080.48%-512,1706636736626721,995,100
2024-11-08 Integrated Core Strategies (Asia) Pte. Ltd.2,955,0780.59%-352,0397067076936952,398,500
2024-10-24 Integrated Core Strategies (Asia) Pte. Ltd.3,307,1170.66%-252,0746906946846911,853,500
2024-10-16 Integrated Core Strategies (Asia) Pte. Ltd.3,559,1910.71%519,4007077106936984,230,600
2024-10-09 Integrated Core Strategies (Asia) Pte. Ltd.3,039,7910.60%43,9007307327197211,617,700
2024-10-08 Integrated Core Strategies (Asia) Pte. Ltd.2,995,8910.59%-431,5297317357227241,097,400
2024-09-18 Integrated Core Strategies (Asia) Pte. Ltd.3,427,4200.68%-518,3697057097007091,813,600
2024-09-06 Integrated Core Strategies (Asia) Pte. Ltd.3,945,7890.78%-161,0777267297227251,588,900
2024-09-03 Integrated Core Strategies (Asia) Pte. Ltd.4,106,8660.82%591,2467537557487521,161,400
2024-08-13 Integrated Core Strategies (Asia) Pte. Ltd.3,515,6200.70%23,7007147227107191,347,400
2024-08-09 Integrated Core Strategies (Asia) Pte. Ltd.3,491,9200.69%-357,0807237287047142,227,400
2024-08-05 Integrated Core Strategies (Asia) Pte. Ltd.3,849,0000.76%-187,1007207306516805,261,800
2024-08-01 Integrated Core Strategies (Asia) Pte. Ltd.4,036,1000.80%493,8007687757567633,723,300
2024-07-30 Integrated Core Strategies (Asia) Pte. Ltd.3,542,3000.70%171,2008218267847924,385,400
2024-07-23 Integrated Core Strategies (Asia) Pte. Ltd.3,371,1000.67%-591,6007968027958001,437,800
2024-07-10 Integrated Core Strategies (Asia) Pte. Ltd.3,962,7000.79%-56,2008008127998091,942,600
2024-07-01 Integrated Core Strategies (Asia) Pte. Ltd.4,018,9000.80%509,1007947987887942,177,100
2024-06-24 Integrated Core Strategies (Asia) Pte. Ltd.3,509,8000.70%368,4547787797707752,196,200
2024-05-27 Integrated Core Strategies (Asia) Pte. Ltd.3,141,3460.62%441,5287637637537582,265,700
2024-05-17 Integrated Core Strategies (Asia) Pte. Ltd.2,699,8180.53%278,6187707797667783,247,200
2024-05-01 Integrated Core Strategies (Asia) Pte. Ltd.2,421,2000.48%-496,7008558648518611,834,400
2024-03-29 Integrated Core Strategies (Asia) Pte. Ltd.2,917,9000.58%-571,4968708868618842,892,100
2024-03-07 Integrated Core Strategies (Asia) Pte. Ltd.3,489,3960.69%-484,3038498558328372,536,100

TDnet更新情報

報告日strtime銘柄タイトル
2025052315:30日本精工 剰余金の配当に関するお知らせ
2025051215:30日本精工 2025年3月期決算短信〔IFRS〕(連結)
2025051215:30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
2025051215:30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
2025032715:30日本精工 取締役候補者の決定に関するお知らせ
2025013115:30日本精工 2025年3月期第3四半期決算短信〔IFRS〕(連結)
2025013115:30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
2025011715:30日本精工 退職給付信託の一部返還に関するお知らせ
2024121916:00日本精工 訴訟の和解に関するお知らせ
2024103115:00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
2024103115:00日本精工 2025年3月期 第2四半期(中間期)決算短信〔IFRS〕(連結)
2024072915:00日本精工 2025年3月期第1四半期決算短信〔IFRS〕(連結)
2024052215:00日本精工 剰余金の配当に関するお知らせ
2024050915:50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
2024050915:50日本精工 2024年3月期決算短信〔IFRS〕(連結)
2024032515:00日本精工 取締役候補者の決定に関するお知らせ
2024021915:30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
2024020215:00日本精工 2024年3月期第3四半期決算短信〔IFRS〕(連結)
2024020215:00日本精工 2024年度 執行役の異動について
2024020215:00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
2024020215:00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

docIDdocType報告日時企業名提出者報告書
S100V1ZV3502025-01-10 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)
S100TBKS3502024-04-30 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)
S100T1WZ3502024-03-18 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