| 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 | 2,869 | 2,911 | 2,809 | 2,845 | 34,400 | -74 | 97% | 99% | 102% | ▼▼ | 100% | 98% | 98% | 92% | 105% |
| 20240726 | 2,845 | 2,879 | 2,810 | 2,833 | 17,300 | -12 | 100% | 100% | 50% | ▼▼▼ | 98% | 93% | 99% | 92% | 102% |
| 20240729 | 2,824 | 2,877 | 2,730 | 2,765 | 60,500 | -68 | 98% | 98% | 350% | ▼▼▼▼ | 101% | 91% | 102% | 89% | 100% |
| 20240730 | 2,760 | 2,787 | 2,705 | 2,774 | 55,700 | 9 | 100% | 101% | 92% | ▲ | 100% | 84% | 102% | 90% | 100% |
| 20240731 | 2,769 | 2,900 | 2,733 | 2,777 | 68,400 | 3 | 100% | 100% | 123% | ▲▲ | 95% | 89% | 103% | 90% | 100% |
| 20240801 | 2,750 | 2,751 | 2,611 | 2,625 | 49,600 | -152 | 95% | 95% | 73% | ▼ | 99% | 96% | 114% | 85% | 100% |
| 20240802 | 2,526 | 2,572 | 2,485 | 2,509 | 64,600 | -116 | 96% | 99% | 130% | ▼▼ | 85% | 106% | 122% | 81% | 100% |
| 20240805 | 2,359 | 2,359 | 2,009 | 2,010 | 77,100 | -499 | 80% | 85% | 119% | ▼▼▼ | 97% | 105% | 125% | 65% | 100% |
| 20240806 | 2,399 | 2,399 | 2,270 | 2,328 | 53,700 | 318 | 116% | 97% | 70% | ▲ | 107% | 111% | 132% | 75% | 116% |
| 20240807 | 2,278 | 2,485 | 2,271 | 2,437 | 28,100 | 109 | 105% | 107% | 52% | ▲▲ | 97% | 104% | 124% | 79% | 121% |
| 20240808 | 2,410 | 2,410 | 2,285 | 2,334 | 32,500 | -103 | 96% | 97% | 116% | ▼ | 102% | 107% | 122% | 75% | 116% |
| 20240809 | 2,450 | 2,577 | 2,421 | 2,493 | 35,900 | 159 | 107% | 102% | 110% | ▲ | 94% | 97% | 111% | 81% | 124% |
| 20240813 | 2,693 | 2,693 | 2,463 | 2,524 | 74,200 | 31 | 101% | 94% | 207% | ▲▲ | 99% | 110% | 118% | 82% | 126% |
| 20240814 | 2,539 | 2,558 | 2,455 | 2,513 | 36,400 | -11 | 100% | 99% | 49% | ▼ | 100% | 112% | 120% | 84% | 125% |
| 20240815 | 2,492 | 2,519 | 2,465 | 2,485 | 28,800 | -28 | 99% | 100% | 79% | ▼▼ | 103% | 109% | 118% | 83% | 124% |
| 20240816 | 2,549 | 2,633 | 2,522 | 2,619 | 43,300 | 134 | 105% | 103% | 150% | ▲ | 99% | 102% | 115% | 88% | 130% |
| 20240819 | 2,610 | 2,650 | 2,555 | 2,594 | 26,000 | -25 | 99% | 99% | 60% | ▼ | 106% | 101% | 113% | 88% | 129% |
| 20240820 | 2,644 | 2,802 | 2,633 | 2,802 | 39,900 | 208 | 108% | 106% | 153% | ▲ | 103% | 103% | 109% | 95% | 139% |
| 20240821 | 2,702 | 2,794 | 2,675 | 2,770 | 37,400 | -32 | 99% | 103% | 94% | ▼ | 97% | 103% | 108% | 95% | 138% |
| 20240822 | 2,751 | 2,769 | 2,660 | 2,665 | 37,100 | -105 | 96% | 97% | 99% | ▼▼ | 101% | 107% | 119% | 94% | 133% |
| 20240823 | 2,650 | 2,709 | 2,620 | 2,675 | 22,300 | 10 | 100% | 101% | 60% | ▲ | 102% | 109% | 120% | 94% | 133% |
| 20240826 | 2,640 | 2,709 | 2,633 | 2,683 | 14,400 | 8 | 100% | 102% | 65% | ▲▲ | 103% | 106% | 117% | 96% | 133% |
| 20240827 | 2,700 | 2,824 | 2,685 | 2,793 | 37,500 | 110 | 104% | 103% | 260% | ▲▲▲ | 99% | 106% | 116% | 100% | 139% |
| 20240828 | 2,843 | 2,907 | 2,824 | 2,826 | 54,000 | 33 | 101% | 99% | 144% | ▲▲▲▲ | 100% | 107% | 118% | 100% | 141% |
| 20240829 | 2,801 | 2,844 | 2,760 | 2,810 | 46,700 | -16 | 99% | 100% | 86% | ▼ | 102% | 99% | 118% | 99% | 140% |
| 20240830 | 2,806 | 2,875 | 2,752 | 2,875 | 41,800 | 65 | 102% | 102% | 90% | ▲ | 98% | 95% | 114% | 100% | 143% |
| 20240902 | 2,923 | 2,999 | 2,862 | 2,873 | 84,900 | -2 | 100% | 98% | 203% | ▼ | 104% | 96% | 115% | 100% | 143% |
| 20240903 | 2,888 | 3,000 | 2,860 | 3,000 | 51,700 | 127 | 104% | 104% | 61% | ▲ | 96% | 97% | 116% | 100% | 129% |
| 20240904 | 2,860 | 2,900 | 2,729 | 2,746 | 104,500 | -254 | 92% | 96% | 202% | ▼ | 100% | 97% | 120% | 92% | 118% |
| 20240905 | 2,778 | 2,846 | 2,738 | 2,785 | 42,100 | 39 | 101% | 100% | 40% | ▲ | 98% | 102% | 119% | 93% | 119% |
| 20240906 | 2,785 | 2,785 | 2,639 | 2,729 | 55,200 | -56 | 98% | 98% | 131% | ▼ | 102% | 109% | 123% | 91% | 110% |
| 20240909 | 2,700 | 2,785 | 2,664 | 2,761 | 49,200 | 32 | 101% | 102% | 89% | ▲ | 98% | 107% | 121% | 92% | 111% |
| 20240910 | 2,752 | 2,765 | 2,690 | 2,690 | 28,900 | -71 | 97% | 98% | 59% | ▼ | 100% | 109% | 124% | 90% | 108% |
| 20240911 | 2,683 | 2,705 | 2,615 | 2,675 | 51,000 | -15 | 99% | 100% | 176% | ▼▼ | 103% | 107% | 120% | 89% | 108% |
| 20240912 | 2,778 | 2,890 | 2,753 | 2,851 | 62,800 | 176 | 107% | 103% | 123% | ▲ | 104% | 112% | 117% | 95% | 110% |
| 20240913 | 2,826 | 2,969 | 2,826 | 2,946 | 68,100 | 95 | 103% | 104% | 108% | ▲▲ | 98% | 107% | 112% | 98% | 114% |
| 20240917 | 2,960 | 2,970 | 2,845 | 2,900 | 57,100 | -46 | 98% | 98% | 84% | ▼ | 99% | 108% | 114% | 97% | 109% |
| 20240918 | 2,928 | 2,943 | 2,866 | 2,913 | 39,300 | 13 | 100% | 99% | 69% | ▲ | 101% | 112% | 117% | 97% | 109% |
| 20240919 | 2,944 | 3,050 | 2,944 | 2,965 | 51,400 | 52 | 102% | 101% | 131% | ▲▲ | 105% | 109% | 115% | 99% | 111% |
| 20240920 | 3,015 | 3,200 | 2,980 | 3,155 | 89,800 | 190 | 106% | 105% | 175% | ▲▲▲ | 98% | 100% | 109% | 100% | 118% |
| 20240924 | 3,185 | 3,200 | 3,070 | 3,115 | 60,000 | -40 | 99% | 98% | 67% | ▼ | 101% | 106% | 112% | 99% | 116% |
| 20240925 | 3,120 | 3,235 | 3,040 | 3,155 | 65,400 | 40 | 101% | 101% | 109% | ▲ | 102% | 103% | 108% | 100% | 118% |
| 20240926 | 3,220 | 3,330 | 3,160 | 3,300 | 62,300 | 145 | 105% | 102% | 95% | ▲▲ | 98% | 100% | 106% | 100% | 123% |
| 20240927 | 3,270 | 3,270 | 3,170 | 3,195 | 45,200 | -105 | 97% | 98% | 73% | ▼ | 99% | 104% | 111% | 97% | 119% |
| 20240930 | 3,125 | 3,245 | 3,085 | 3,085 | 55,200 | -110 | 97% | 99% | 122% | ▼▼ | 107% | 101% | 112% | 93% | 115% |
| 20241001 | 3,100 | 3,325 | 3,065 | 3,320 | 58,400 | 235 | 108% | 107% | 106% | ▲ | 98% | 97% | 107% | 100% | 124% |
| 20241002 | 3,250 | 3,290 | 3,165 | 3,180 | 37,400 | -140 | 96% | 98% | 64% | ▼ | 95% | 95% | 102% | 96% | 119% |
| 20241003 | 3,425 | 3,440 | 3,255 | 3,265 | 209,500 | 85 | 103% | 95% | 560% | ▲ | 95% | 100% | 107% | 98% | 122% |
| 20241004 | 3,250 | 3,250 | 3,100 | 3,100 | 101,400 | -165 | 95% | 95% | 48% | ▼ | 99% | 104% | 108% | 93% | 116% |
| 20241007 | 3,170 | 3,175 | 3,075 | 3,140 | 57,500 | 40 | 101% | 99% | 57% | ▲ | 100% | 106% | 0% | 95% | 117% |
| 20241008 | 3,125 | 3,130 | 3,070 | 3,110 | 46,300 | -30 | 99% | 100% | 81% | ▼ | 103% | 105% | 0% | 94% | 116% |
| 20241009 | 3,160 | 3,280 | 3,100 | 3,240 | 82,800 | 130 | 104% | 103% | 179% | ▲ | 99% | 102% | 0% | 98% | 121% |
| 20241010 | 3,300 | 3,320 | 3,180 | 3,265 | 66,000 | 25 | 101% | 99% | 80% | ▲▲ | 101% | 106% | 0% | 98% | 122% |
| 20241011 | 3,265 | 3,295 | 3,215 | 3,290 | 66,800 | 25 | 101% | 101% | 101% | ▲▲▲ | 101% | 106% | 0% | 99% | 115% |
| 20241015 | 3,295 | 3,350 | 3,210 | 3,315 | 78,400 | 25 | 101% | 101% | 117% | ▲▲▲▲ | 99% | 107% | 0% | 100% | 114% |
| 20241016 | 3,245 | 3,285 | 3,135 | 3,205 | 91,200 | -110 | 97% | 99% | 116% | ▼ | 104% | 107% | 0% | 97% | 111% |
| 20241017 | 3,225 | 3,395 | 3,225 | 3,350 | 92,600 | 145 | 105% | 104% | 102% | ▲ | 103% | 0% | 0% | 100% | 115% |
| 20241018 | 3,345 | 3,545 | 3,320 | 3,445 | 103,700 | 95 | 103% | 103% | 112% | ▲▲ | 102% | 0% | 0% | 100% | 116% |
| 20241021 | 3,420 | 3,545 | 3,390 | 3,480 | 129,600 | 35 | 101% | 102% | 125% | ▲▲▲ | 100% | 0% | 0% | 100% | 113% |
| 20241022 | 3,435 | 3,520 | 3,395 | 3,435 | 81,700 | -45 | 99% | 100% | 63% | ▼ | % | % | % | 99% | 111% |
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 | 13,800 | 207,000 | 0 | 96,800 | 13,800 | 110,200 |
| 2024-10-11 | 6,200 | 216,800 | 0 | 105,400 | 6,200 | 111,400 |
| 2024-10-04 | 6,200 | 232,900 | 0 | 109,800 | 6,200 | 123,100 |
| 2024-09-27 | 6,700 | 196,600 | 0 | 92,000 | 6,700 | 104,600 |
| 2024-09-20 | 9,600 | 186,000 | 100 | 81,800 | 9,500 | 104,200 |
| 2024-09-13 | 6,100 | 160,600 | 0 | 66,500 | 6,100 | 94,100 |
| 2024-09-06 | 4,000 | 147,500 | 0 | 61,300 | 4,000 | 86,200 |
| 2024-08-30 | 4,500 | 94,400 | 100 | 32,600 | 4,400 | 61,800 |
| 2024-08-23 | 3,900 | 90,200 | 0 | 31,700 | 3,900 | 58,500 |
| 2024-08-16 | 4,500 | 66,400 | 0 | 24,800 | 4,500 | 41,600 |
| 2024-08-09 | 5,300 | 60,600 | 0 | 22,600 | 5,300 | 38,000 |
| 2024-08-02 | 5,300 | 77,300 | 0 | 22,600 | 5,300 | 54,700 |
| 2024-07-26 | 7,700 | 87,200 | 0 | 25,000 | 7,700 | 62,200 |
| 2024-07-19 | 8,300 | 88,800 | 0 | 25,400 | 8,300 | 63,400 |
| 2024-07-12 | 9,800 | 89,100 | 0 | 24,200 | 9,800 | 64,900 |
| 2024-07-05 | 15,000 | 96,600 | 0 | 27,300 | 15,000 | 69,300 |
| 2024-06-28 | 6,900 | 96,900 | 0 | 29,300 | 6,900 | 67,600 |
| 2024-06-21 | 6,400 | 117,300 | 0 | 41,300 | 6,400 | 76,000 |
| 2024-06-14 | 8,300 | 127,400 | 0 | 48,500 | 8,300 | 78,900 |
| 2024-06-07 | 16,100 | 131,500 | 0 | 51,200 | 16,100 | 80,300 |
| 2024-05-31 | 3,000 | 109,600 | 0 | 45,500 | 3,000 | 64,100 |
| 2024-05-24 | 3,400 | 112,400 | 0 | 54,200 | 3,400 | 58,200 |
| 2024-05-17 | 5,900 | 123,300 | 0 | 55,400 | 5,900 | 67,900 |
| 2024-05-10 | 5,200 | 121,300 | 0 | 48,400 | 5,200 | 72,900 |
| 2024-05-02 | 2,600 | 121,300 | 0 | 45,800 | 2,600 | 75,500 |
| 2024-04-26 | 3,000 | 122,900 | 0 | 47,800 | 3,000 | 75,100 |
| 2024-04-19 | 1,300 | 117,900 | 0 | 42,300 | 1,300 | 75,600 |
| 2024-04-12 | 1,200 | 110,300 | 0 | 43,200 | 1,200 | 67,100 |
| 2024-04-05 | 1,200 | 114,800 | 0 | 41,000 | 1,200 | 73,800 |
| 2024-03-29 | 900 | 120,000 | 0 | 46,700 | 900 | 73,300 |
| 2024-03-22 | 800 | 180,900 | 0 | 50,200 | 800 | 130,700 |
| 2024-03-15 | 500 | 162,000 | 0 | 39,400 | 500 | 122,600 |
| 2024-03-08 | 500 | 169,500 | 0 | 35,900 | 500 | 133,600 |
| 2024-03-01 | 500 | 145,400 | 0 | 68,700 | 500 | 76,700 |
| 2024-02-22 | 400 | 147,300 | 0 | 68,100 | 400 | 79,200 |
| 2024-02-16 | 400 | 149,700 | 0 | 67,500 | 400 | 82,200 |
| 2024-02-09 | 800 | 147,900 | 0 | 66,200 | 800 | 81,700 |
| 2024-02-02 | 700 | 161,000 | 0 | 78,300 | 700 | 82,700 |
| 2024-01-26 | 700 | 161,900 | 0 | 83,500 | 700 | 78,400 |
| 2024-01-19 | 700 | 159,000 | 0 | 81,600 | 700 | 77,400 |
| 2024-01-12 | 300 | 159,200 | 0 | 82,000 | 300 | 77,200 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-10-21 | モルガン・スタンレーMUFG証券株式会社 | 58,000 | 0.62% | ▲ | 7,100 | 3,420 | 3,545 | 3,390 | 3,480 | 129,600 |
| 2024-10-18 | GOLDMAN SACHS INTERNATIONAL | 47,344 | 0.50% | ▲ | 3,345 | 3,545 | 3,320 | 3,445 | 103,700 | |
| 2024-10-17 | モルガン・スタンレーMUFG証券株式会社 | 50,900 | 0.54% | ▲ | 3,225 | 3,395 | 3,225 | 3,350 | 92,600 | |
| 2024-10-04 | GOLDMAN SACHS INTERNATIONAL | 45,044 | 0.48% | ▼ | -3,000 | 3,250 | 3,250 | 3,100 | 3,100 | 101,400 |
| 2024-10-03 | GOLDMAN SACHS INTERNATIONAL | 48,044 | 0.51% | ▲ | 3,425 | 3,440 | 3,255 | 3,265 | 209,500 | |
| 2024-09-12 | UBS AG | 43,800 | 0.46% | ▼ | -3,500 | 2,778 | 2,890 | 2,753 | 2,851 | 62,800 |
| 2024-09-04 | UBS AG | 47,300 | 0.50% | ▲ | 4,200 | 2,860 | 2,900 | 2,729 | 2,746 | 104,500 |
| 2024-08-05 | UBS AG | 43,100 | 0.46% | ▼ | -11,900 | 2,359 | 2,359 | 2,009 | 2,010 | 77,100 |
| 2024-07-30 | GOLDMAN SACHS INTERNATIONAL | 44,144 | 0.47% | ▼ | -6,200 | 2,760 | 2,787 | 2,705 | 2,774 | 55,700 |
| 2024-07-23 | GOLDMAN SACHS INTERNATIONAL | 50,344 | 0.53% | ▲ | 2,916 | 3,005 | 2,916 | 2,961 | 56,200 | |
| 2024-07-23 | UBS AG | 55,000 | 0.58% | ▼ | -3,400 | 2,916 | 3,005 | 2,916 | 2,961 | 56,200 |
| 2024-07-22 | UBS AG | 58,400 | 0.62% | ▲ | 4,300 | 2,934 | 2,969 | 2,802 | 2,909 | 57,700 |
| 2024-07-19 | UBS AG | 54,100 | 0.57% | ▼ | -2,400 | 2,789 | 2,989 | 2,786 | 2,984 | 110,000 |
| 2024-07-17 | UBS AG | 56,500 | 0.60% | ▲ | 9,800 | 3,110 | 3,135 | 2,982 | 2,983 | 52,900 |
| 2024-07-08 | UBS AG | 46,700 | 0.50% | ▲ | 3,045 | 3,065 | 2,830 | 2,924 | 106,400 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241002 | 16:00 | 精工技研 | 子会社の異動(取得)に関するお知らせ |
| 20240809 | 16:00 | 精工技研 | 2025年3月期 第1四半期決算短信〔日本基準〕(連結) |
| 20240513 | 16:00 | 精工技研 | 2024年３月期 決算短信〔日本基準〕(連結) |
| 20240513 | 16:00 | 精工技研 | 2024年3月期通期連結業績予想と実績値との差異に関するお知らせ |
| 20240513 | 16:00 | 精工技研 | 役員の異動に関するお知らせ |
| 20240419 | 16:00 | 精工技研 | 代表取締役の異動に関するお知らせ |
| 20240209 | 16:00 | 精工技研 | 2024年3月期 第3四半期決算短信〔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 |
|---|---|---|---|
| 6834 | 1 | 株式会社 精工技研 | 2024-10-23 00:27:30 |
| 6834 | 2 | 個人投資家向け説明会｜IR情報｜株式会社 精工技研 | 2024-06-18 08:31:24 |
| 6834 | 2 | IRカレンダー｜IR情報｜株式会社 精工技研 | 2024-06-15 13:02:58 |
| 6834 | 2 | IR情報｜株式会社 精工技研 | 2024-06-15 13:02:52 |
| 6834 | 3 | 株主総会資料｜IR情報｜株式会社 精工技研 | 2024-06-15 13:03:00 |
| 6834 | 3 | 株式情報｜IR情報｜株式会社 精工技研 | 2024-06-15 13:02:59 |
| 6834 | 3 | 財務ハイライト｜IR情報｜株式会社 精工技研 | 2024-06-15 13:02:57 |
| 6834 | 3 | IRニュース｜IR情報｜株式会社 精工技研 | 2024-06-15 13:02:55 |
| 6834 | 3 | 決算短信・業績報告｜財務レポート｜IR情報｜株式会社 精工技研 | 2024-06-15 13:02:54 |
| 6834 | 3 | 有価証券報告書｜財務レポート｜IR情報｜株式会社 精工技研 | 2024-06-15 13:02:53 |