| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 992 | 994 | 966 | 983 | 3,200 | -2 | 100% | 99% | 67% | ▼ | 99% | 100% | 108% | 95% | 103% |
| 20240925 | 983 | 984 | 976 | 977 | 5,200 | -6 | 99% | 99% | 163% | ▼▼ | 99% | 100% | 108% | 94% | 102% |
| 20240926 | 979 | 980 | 970 | 971 | 4,800 | -6 | 99% | 99% | 92% | ▼▼▼ | 101% | 102% | 110% | 94% | 102% |
| 20240927 | 968 | 992 | 968 | 982 | 3,800 | 11 | 101% | 101% | 79% | ▲ | 104% | 107% | 113% | 95% | 103% |
| 20240930 | 937 | 980 | 932 | 970 | 21,200 | -12 | 99% | 104% | 558% | ▼ | 101% | 103% | 110% | 94% | 102% |
| 20241001 | 974 | 982 | 960 | 982 | 2,400 | 12 | 101% | 101% | 11% | ▲ | 98% | 100% | 108% | 95% | 103% |
| 20241002 | 988 | 988 | 964 | 965 | 2,400 | -17 | 98% | 98% | 100% | ▼ | 101% | 101% | 109% | 93% | 101% |
| 20241003 | 980 | 992 | 975 | 986 | 2,600 | 21 | 102% | 101% | 108% | ▲ | 102% | 101% | 108% | 98% | 103% |
| 20241004 | 984 | 1,006 | 981 | 1,000 | 3,500 | 14 | 101% | 102% | 135% | ▲▲ | 99% | 99% | 106% | 99% | 105% |
| 20241007 | 1,005 | 1,010 | 989 | 990 | 8,300 | -10 | 99% | 99% | 237% | ▼ | 99% | 100% | 107% | 99% | 104% |
| 20241008 | 995 | 995 | 983 | 985 | 2,300 | -5 | 99% | 99% | 28% | ▼▼ | 100% | 101% | 108% | 99% | 103% |
| 20241009 | 992 | 993 | 984 | 991 | 1,000 | 6 | 101% | 100% | 43% | ▲ | 100% | 101% | 108% | 99% | 104% |
| 20241010 | 992 | 996 | 986 | 992 | 1,600 | 1 | 100% | 100% | 160% | ▲▲ | 101% | 107% | 108% | 99% | 104% |
| 20241011 | 988 | 995 | 987 | 994 | 3,900 | 2 | 100% | 101% | 244% | ▲▲▲ | 100% | 106% | 107% | 99% | 104% |
| 20241015 | 998 | 1,000 | 995 | 996 | 7,900 | 2 | 100% | 100% | 203% | ▲▲▲▲ | 100% | 103% | 107% | 100% | 104% |
| 20241016 | 996 | 1,000 | 994 | 999 | 2,500 | 3 | 100% | 100% | 32% | ▲▲▲▲▲ | 100% | 101% | 99% | 100% | 104% |
| 20241017 | 1,005 | 1,017 | 1,000 | 1,006 | 7,400 | 7 | 101% | 100% | 296% | ▲▲▲▲▲▲ | 105% | 100% | 97% | 100% | 105% |
| 20241018 | 1,015 | 1,062 | 1,015 | 1,062 | 7,500 | 56 | 106% | 105% | 101% | ▲▲▲▲▲▲▲ | 97% | 95% | 92% | 100% | 110% |
| 20241021 | 1,062 | 1,079 | 1,018 | 1,029 | 14,500 | -33 | 97% | 97% | 193% | ▼ | 99% | 99% | 95% | 97% | 107% |
| 20241022 | 1,031 | 1,031 | 1,006 | 1,019 | 8,200 | -10 | 99% | 99% | 57% | ▼▼ | 100% | 106% | 96% | 96% | 106% |
| 20241023 | 1,010 | 1,019 | 1,007 | 1,009 | 4,100 | -10 | 99% | 100% | 50% | ▼▼▼ | 100% | 106% | 96% | 95% | 105% |
| 20241024 | 1,009 | 1,013 | 1,001 | 1,012 | 3,100 | 3 | 100% | 100% | 76% | ▲ | 99% | 105% | 96% | 95% | 105% |
| 20241025 | 1,012 | 1,019 | 993 | 1,005 | 11,800 | -7 | 99% | 99% | 381% | ▼ | 102% | 100% | 97% | 95% | 104% |
| 20241028 | 996 | 1,019 | 996 | 1,019 | 3,900 | 14 | 101% | 102% | 33% | ▲ | 104% | 95% | 95% | 96% | 106% |
| 20241029 | 1,023 | 1,067 | 1,023 | 1,067 | 12,500 | 48 | 105% | 104% | 321% | ▲▲ | 99% | 91% | 90% | 100% | 111% |
| 20241030 | 1,072 | 1,079 | 1,051 | 1,061 | 11,600 | -6 | 99% | 99% | 93% | ▼ | 93% | 91% | 90% | 99% | 110% |
| 20241031 | 1,080 | 1,085 | 988 | 999 | 42,700 | -62 | 94% | 93% | 368% | ▼▼ | 98% | 97% | 98% | 94% | 101% |
| 20241101 | 999 | 999 | 975 | 975 | 13,900 | -24 | 98% | 98% | 33% | ▼▼▼ | 99% | 98% | 102% | 91% | 100% |
| 20241105 | 977 | 982 | 956 | 968 | 26,300 | -7 | 99% | 99% | 189% | ▼▼▼▼ | 101% | 99% | 103% | 91% | 100% |
| 20241106 | 967 | 999 | 966 | 980 | 6,200 | 12 | 101% | 101% | 24% | ▲ | 99% | 98% | 102% | 92% | 101% |
| 20241107 | 976 | 989 | 964 | 967 | 6,000 | -13 | 99% | 99% | 97% | ▼ | 99% | 98% | 102% | 91% | 100% |
| 20241108 | 969 | 973 | 954 | 959 | 5,500 | -8 | 99% | 99% | 92% | ▼▼ | 98% | 99% | 103% | 90% | 100% |
| 20241111 | 960 | 968 | 940 | 940 | 13,500 | -19 | 98% | 98% | 245% | ▼▼▼ | 101% | 101% | 105% | 88% | 100% |
| 20241112 | 945 | 970 | 945 | 956 | 6,200 | 16 | 102% | 101% | 46% | ▲ | 99% | 100% | 103% | 90% | 102% |
| 20241113 | 964 | 964 | 950 | 950 | 1,900 | -6 | 99% | 99% | 31% | ▼ | 101% | 103% | 105% | 89% | 101% |
| 20241114 | 945 | 963 | 945 | 950 | 3,000 | 0 | 100% | 101% | 158% | -- | 100% | 102% | 105% | 89% | 101% |
| 20241115 | 950 | 954 | 945 | 946 | 2,500 | -4 | 100% | 100% | 83% | ▼ | 100% | 102% | 105% | 89% | 101% |
| 20241118 | 946 | 950 | 946 | 950 | 900 | 4 | 100% | 100% | 36% | ▲ | 102% | 102% | 104% | 89% | 101% |
| 20241119 | 946 | 965 | 942 | 965 | 2,400 | 15 | 102% | 102% | 267% | ▲▲ | 100% | 100% | 102% | 90% | 103% |
| 20241120 | 965 | 969 | 952 | 969 | 800 | 4 | 100% | 100% | 33% | ▲▲▲ | 99% | 98% | 102% | 91% | 103% |
| 20241121 | 966 | 966 | 956 | 956 | 1,000 | -13 | 99% | 99% | 125% | ▼ | 101% | 99% | 104% | 90% | 102% |
| 20241122 | 956 | 961 | 952 | 961 | 2,300 | 5 | 101% | 101% | 230% | ▲ | 100% | 102% | 103% | 90% | 102% |
| 20241125 | 961 | 968 | 961 | 962 | 3,100 | 1 | 100% | 100% | 135% | ▲▲ | 97% | 102% | 101% | 90% | 102% |
| 20241126 | 977 | 977 | 944 | 946 | 9,500 | -16 | 98% | 97% | 306% | ▼ | 99% | 105% | 104% | 89% | 101% |
| 20241127 | 950 | 952 | 940 | 945 | 3,100 | -1 | 100% | 99% | 33% | ▼▼ | 101% | 105% | 106% | 89% | 101% |
| 20241128 | 938 | 945 | 938 | 945 | 4,700 | 0 | 100% | 101% | 152% | -- | 102% | 103% | 103% | 95% | 101% |
| 20241129 | 960 | 981 | 952 | 977 | 13,500 | 32 | 103% | 102% | 287% | ▲ | 99% | 96% | 98% | 100% | 104% |
| 20241202 | 1,007 | 1,007 | 990 | 993 | 18,200 | 16 | 102% | 99% | 135% | ▲▲ | 98% | 97% | 100% | 100% | 106% |
| 20241203 | 993 | 993 | 975 | 976 | 3,200 | -17 | 98% | 98% | 18% | ▼ | 101% | 99% | 101% | 98% | 104% |
| 20241204 | 977 | 985 | 971 | 985 | 1,100 | 9 | 101% | 101% | 34% | ▲ | 98% | 98% | 100% | 99% | 105% |
| 20241205 | 985 | 985 | 965 | 970 | 4,000 | -15 | 98% | 98% | 364% | ▼ | 99% | 98% | 100% | 98% | 103% |
| 20241206 | 975 | 975 | 962 | 963 | 4,300 | -7 | 99% | 99% | 108% | ▼▼ | 100% | 100% | 0% | 97% | 102% |
| 20241209 | 963 | 963 | 954 | 962 | 1,600 | -1 | 100% | 100% | 37% | ▼▼▼ | 100% | 99% | 0% | 97% | 102% |
| 20241210 | 964 | 969 | 964 | 964 | 2,100 | 2 | 100% | 100% | 131% | ▲ | 100% | 100% | 0% | 97% | 102% |
| 20241211 | 964 | 966 | 960 | 960 | 1,500 | -4 | 100% | 100% | 71% | ▼ | 99% | 102% | 0% | 97% | 102% |
| 20241212 | 972 | 980 | 960 | 960 | 3,800 | 0 | 100% | 99% | 253% | -- | 100% | 104% | 0% | 97% | 102% |
| 20241213 | 953 | 963 | 950 | 950 | 4,900 | -10 | 99% | 100% | 129% | ▼ | 101% | 104% | 0% | 96% | 101% |
| 20241216 | 946 | 957 | 946 | 952 | 3,600 | 2 | 100% | 101% | 73% | ▲ | 101% | 103% | 0% | 96% | 101% |
| 20241217 | 953 | 969 | 951 | 961 | 4,300 | 9 | 101% | 101% | 119% | ▲▲ | 102% | 0% | 0% | 97% | 102% |
| 20241218 | 973 | 996 | 973 | 990 | 4,600 | 29 | 103% | 102% | 107% | ▲▲▲ | 99% | 0% | 0% | 100% | 105% |
| 20241219 | 990 | 995 | 980 | 985 | 9,000 | -5 | 99% | 99% | 196% | ▼ | 99% | 0% | 0% | 99% | 104% |
| 20241220 | 991 | 991 | 975 | 977 | 3,800 | -8 | 99% | 99% | 42% | ▼▼ | % | % | % | 98% | 103% |
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 | 67,700 | 0 | 48,800 | 0 | 18,900 |
| 2024-12-06 | 0 | 67,500 | 0 | 49,300 | 0 | 18,200 |
| 2024-11-29 | 0 | 73,200 | 0 | 52,600 | 0 | 20,600 |
| 2024-11-22 | 0 | 74,700 | 0 | 54,500 | 0 | 20,200 |
| 2024-11-15 | 0 | 74,700 | 0 | 54,900 | 0 | 19,800 |
| 2024-11-08 | 0 | 75,800 | 0 | 56,200 | 0 | 19,600 |
| 2024-11-01 | 0 | 77,400 | 0 | 55,300 | 0 | 22,100 |
| 2024-10-25 | 0 | 79,300 | 0 | 57,900 | 0 | 21,400 |
| 2024-10-18 | 0 | 80,200 | 0 | 59,200 | 0 | 21,000 |
| 2024-10-11 | 0 | 79,600 | 0 | 55,300 | 0 | 24,300 |
| 2024-10-04 | 0 | 80,100 | 0 | 53,900 | 0 | 26,200 |
| 2024-09-27 | 0 | 79,700 | 0 | 54,900 | 0 | 24,800 |
| 2024-09-20 | 0 | 82,900 | 0 | 56,600 | 0 | 26,300 |
| 2024-09-13 | 0 | 83,100 | 0 | 54,700 | 0 | 28,400 |
| 2024-09-06 | 0 | 79,200 | 0 | 46,000 | 0 | 33,200 |
| 2024-08-30 | 0 | 84,400 | 0 | 51,300 | 0 | 33,100 |
| 2024-08-23 | 0 | 80,900 | 0 | 47,400 | 0 | 33,500 |
| 2024-08-16 | 0 | 81,800 | 0 | 48,000 | 0 | 33,800 |
| 2024-08-09 | 0 | 78,800 | 0 | 44,400 | 0 | 34,400 |
| 2024-08-02 | 0 | 85,400 | 0 | 44,100 | 0 | 41,300 |
| 2024-07-26 | 0 | 65,600 | 0 | 32,000 | 0 | 33,600 |
| 2024-07-19 | 0 | 68,800 | 0 | 34,800 | 0 | 34,000 |
| 2024-07-12 | 0 | 67,600 | 0 | 34,500 | 0 | 33,100 |
| 2024-07-05 | 0 | 64,500 | 0 | 33,300 | 0 | 31,200 |
| 2024-06-28 | 0 | 65,200 | 0 | 33,100 | 0 | 32,100 |
| 2024-06-21 | 0 | 68,100 | 0 | 36,300 | 0 | 31,800 |
| 2024-06-14 | 0 | 61,700 | 0 | 29,300 | 0 | 32,400 |
| 2024-06-07 | 0 | 64,500 | 0 | 29,100 | 0 | 35,400 |
| 2024-05-31 | 0 | 66,700 | 0 | 30,600 | 0 | 36,100 |
| 2024-05-24 | 0 | 67,900 | 0 | 31,000 | 0 | 36,900 |
| 2024-05-17 | 0 | 73,300 | 0 | 35,000 | 0 | 38,300 |
| 2024-05-10 | 0 | 82,300 | 0 | 35,300 | 0 | 47,000 |
| 2024-05-02 | 0 | 94,500 | 0 | 37,700 | 0 | 56,800 |
| 2024-04-26 | 0 | 90,000 | 0 | 33,400 | 0 | 56,600 |
| 2024-04-19 | 0 | 84,900 | 0 | 34,400 | 0 | 50,500 |
| 2024-04-12 | 0 | 96,800 | 0 | 46,400 | 0 | 50,400 |
| 2024-04-05 | 0 | 104,100 | 0 | 45,000 | 0 | 59,100 |
| 2024-03-29 | 0 | 96,800 | 0 | 47,400 | 0 | 49,400 |
| 2024-03-22 | 0 | 97,200 | 0 | 46,700 | 0 | 50,500 |
| 2024-03-15 | 0 | 95,000 | 0 | 43,300 | 0 | 51,700 |
| 2024-03-08 | 0 | 94,100 | 0 | 47,100 | 0 | 47,000 |
| 2024-03-01 | 0 | 103,900 | 0 | 54,700 | 0 | 49,200 |
| 2024-02-22 | 0 | 92,100 | 0 | 56,200 | 0 | 35,900 |
| 2024-02-16 | 0 | 88,300 | 0 | 53,100 | 0 | 35,200 |
| 2024-02-09 | 0 | 87,000 | 0 | 48,400 | 0 | 38,600 |
| 2024-02-02 | 0 | 95,900 | 0 | 57,500 | 0 | 38,400 |
| 2024-01-26 | 0 | 82,200 | 0 | 48,400 | 0 | 33,800 |
| 2024-01-19 | 0 | 79,300 | 0 | 49,300 | 0 | 30,000 |
| 2024-01-12 | 0 | 83,500 | 0 | 47,800 | 0 | 35,700 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241218 | 15:00 | 田中精密 | 執行役員人事に関するお知らせ |
| 20241031 | 14:00 | 田中精密 | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240731 | 14:00 | 田中精密 | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240712 | 16:00 | 田中精密 | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240628 | 18:00 | 田中精密 | 支配株主等に関する事項について |
| 20240621 | 16:00 | 田中精密 | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240606 | 15:30 | 田中精密 | 過年度の有価証券報告書等の訂正報告書の提出に関するお知らせ |
| 20240521 | 16:00 | 田中精密 | 譲渡制限付株式報酬制度の導入に関するお知らせ |
| 20240510 | 14:00 | 田中精密 | 過年度決算短信等の訂正に関するお知らせ |
| 20240510 | 14:00 | 田中精密 | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240510 | 14:00 | 田中精密 | 通期連結業績予想と実績値との差異並びに個別業績の前期実績値との差異及び剰余金の配当(増配)に関するお知らせ |
| 20240301 | 16:00 | 田中精密 | 従業員持株会向け譲渡制限付株式インセンティブとしての自己株式の処分の払込完了および一部失権に関するお知らせ |
| 20240220 | 17:00 | 田中精密 | 組織変更、役員およびその他人事異動に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7218 | 1 | 田中精密工業株式会社 | 2024-12-21 23:27:08 |
| 7218 | 2 | IRカレンダー | 株主・投資家向け情報 | 田中精密工業株式会社 | 2024-06-15 13:10:09 |
| 7218 | 2 | IRライブラリー | 株主・投資家向け情報 | 田中精密工業株式会社 | 2024-06-15 13:10:07 |
| 7218 | 2 | T-IReC デジタル化商品について - 田中精密工業株式会社T-IReC | 2024-06-15 13:10:05 |
| 7218 | 2 | 株主・投資家向け情報 | 田中精密工業株式会社 | 2024-06-15 13:09:57 |
| 7218 | 3 | 執行役員人事に関するお知らせ | 田中精密工業株式会社 | 2024-12-19 00:29:13 |
| 7218 | 3 | モビリティ事業部 新車整備に関わる新工場建設に関するお知らせ | 田中精密工業株式会社 | 2024-12-12 00:31:00 |
| 7218 | 3 | 執行役員人事に関するお知らせ | 田中精密工業株式会社 | 2024-12-03 00:30:41 |
| 7218 | 3 | Honda Cars 富山 高岡駅南店 建て替えに関するお知らせ | 田中精密工業株式会社 | 2024-11-01 18:29:11 |
| 7218 | 3 | 執行役員人事に関するお知らせ | 田中精密工業株式会社 | 2024-11-01 18:29:10 |