7220--武蔵精密-【輸送用機器】【部品メーカー】ホンダ系4輪・2輪部品メーカー、シャフトやギア主力
売上高:3499170-当期純利益:79210-総資産:2903390-時価:270258450----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
202409241,9872,0031,9741,982206,70015101%100%89%▲▲▲▲100%100%99%95%109%
202409251,9972,0211,9912,004205,80022101%100%100%▲▲▲▲▲101%98%97%96%110%
202409262,0372,0712,0042,066341,80062103%101%166%▲▲▲▲▲▲99%95%95%99%114%
202409272,0902,0922,0012,075365,2009100%99%107%▲▲▲▲▲▲▲100%102%102%100%114%
202409301,9521,9861,9491,954246,700-12194%100%68%101%101%100%94%107%
202410011,9742,0031,9711,993193,70039102%101%79%100%102%102%96%110%
202410021,9531,9911,9451,946166,800-4798%100%86%99%97%100%94%107%
202410032,0122,0171,9701,982169,70036102%99%102%99%100%103%96%109%
202410041,9601,9691,9331,950347,800-3298%99%205%100%98%100%94%107%
202410072,0012,0171,9871,993239,70043102%100%69%100%100%102%96%110%
202410081,9621,9801,9531,959130,800-3498%100%55%100%101%103%94%108%
202410091,9541,9721,9411,954201,000-5100%100%154%▼▼99%100%111%94%107%
202410101,9841,9841,9561,96893,40014101%99%46%100%100%118%95%108%
202410111,9551,9801,9531,961149,300-7100%100%160%99%99%137%95%106%
202410151,9841,9841,9551,966164,8005100%99%110%101%100%156%95%106%
202410161,9662,0181,9451,983293,00017101%101%178%▲▲99%98%160%96%107%
202410171,9842,0041,9601,960188,300-2399%99%64%99%100%161%94%103%
202410181,9661,9761,9461,954151,300-6100%99%80%▼▼100%100%162%94%100%
202410211,9621,9851,9501,958290,9004100%100%192%100%101%170%94%101%
202410221,9531,9751,9411,950296,200-8100%100%102%100%100%174%94%100%
202410231,9632,0181,9541,954176,4004100%100%60%101%102%177%94%100%
202410241,9451,9681,9211,959175,8005100%101%100%▲▲97%102%175%94%101%
202410251,9721,9751,9131,919224,700-4098%97%128%102%104%179%92%100%
202410281,9321,9711,9241,963194,30044102%102%86%98%101%175%98%102%
202410291,9721,9771,9281,940289,300-2399%98%149%103%102%178%97%101%
202410301,9412,0181,9401,993490,70053103%103%170%101%100%174%100%104%
202410311,9932,0171,9772,011287,40018101%101%59%▲▲98%113%178%100%105%
202411011,9391,9501,9011,902372,000-10995%98%129%103%120%179%95%100%
202411051,9291,9981,9291,984478,20082104%103%129%99%138%178%99%104%
202411061,9652,0121,9431,943431,400-4198%99%90%102%157%198%97%102%
202411071,9582,0091,9581,991553,80048102%102%128%113%163%198%99%105%
202411081,9502,1951,9202,1951,180,800204110%113%213%▲▲107%146%179%100%115%
202411112,1662,3782,1252,3161,688,000121106%107%143%▲▲▲109%126%161%100%122%
202411122,5002,8002,4962,7132,580,700397117%109%153%▲▲▲▲114%124%150%100%143%
202411132,6923,1252,6603,0652,487,500352113%114%96%▲▲▲▲▲103%111%133%100%161%
202411143,0853,5603,0453,1702,986,100105103%103%120%▲▲▲▲▲▲99%108%129%100%167%
202411153,1903,3003,0203,1602,098,800-10100%99%70%96%107%127%100%166%
202411183,2403,2403,0403,1151,100,100-4599%96%52%▼▼106%110%130%98%164%
202411193,1503,4403,1353,3251,448,200210107%106%132%103%102%123%100%175%
202411203,3403,5703,3403,4251,432,700100103%103%99%▲▲102%100%122%100%180%
202411213,3853,5953,3603,4451,179,70020101%102%82%▲▲▲99%97%119%100%181%
202411223,4803,5503,4103,460864,70015100%99%73%▲▲▲▲98%97%120%100%182%
202411253,4653,4653,3503,3951,052,700-6598%98%122%101%100%124%98%178%
202411263,3403,3803,1253,3751,938,500-2099%101%184%▼▼101%104%124%98%177%
202411273,3503,4053,2803,370849,000-5100%101%44%▼▼▼101%116%124%97%177%
202411283,3503,3903,2903,375506,7005100%101%60%99%116%124%98%177%
202411293,3503,3603,2353,305621,500-7098%99%123%101%115%126%96%174%
202412023,2953,3453,2203,340923,30035101%101%149%103%119%122%97%172%
202412033,4053,5003,3303,500763,200160105%103%83%▲▲109%114%117%100%180%
202412043,5403,8903,4803,8702,433,100370111%109%319%▲▲▲92%99%100%100%194%
202412054,1304,3553,7803,7953,878,800-7598%92%159%100%108%108%98%173%
202412063,8153,8553,6703,8051,368,10010100%100%35%101%103%0%98%164%
202412093,9854,0703,8404,0351,447,200230106%101%106%▲▲101%105%0%100%149%
202412103,9053,9753,8403,9301,107,100-10597%101%76%104%104%0%97%128%
202412113,9554,1403,9404,105926,000175104%104%84%98%100%0%100%132%
202412124,1654,1954,0304,070969,100-3599%98%105%101%103%0%99%131%
202412134,0354,1254,0104,095594,60025101%101%61%99%100%0%100%131%
202412164,1404,1754,0304,095598,8000100%99%101%--97%99%0%100%124%
202412174,1554,1653,9954,020655,400-7598%97%109%103%0%0%98%122%
202412184,0254,2454,0054,145886,100125103%103%135%102%0%0%100%125%
202412194,0304,1554,0304,110647,400-3599%102%73%99%0%0%99%124%
202412204,1804,2254,1254,125659,50015100%99%102%%%%100%125%

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
2024-12-13333,400782,10066,000544,300267,400237,800
2024-12-06332,500680,70069,800484,900262,700195,800
2024-11-29283,600512,40063,600411,500220,000100,900
2024-11-22359,200529,50068,000389,100291,200140,400
2024-11-15302,400359,30038,000267,700264,40091,600
2024-11-0843,800147,60024,70094,50019,10053,100
2024-11-0126,200189,50015,900101,30010,30088,200
2024-10-2522,900177,20015,90097,5007,00079,700
2024-10-1822,800192,70015,900109,3006,90083,400
2024-10-1123,500179,20015,900102,0007,60077,200
2024-10-0423,300177,90016,000102,3007,30075,600
2024-09-2722,700165,70015,80098,2006,90067,500
2024-09-2030,100160,40024,000103,5006,10056,900
2024-09-1329,600171,30024,000105,6005,60065,700
2024-09-0632,600164,30024,00097,1008,60067,200
2024-08-3037,600170,80021,80096,80015,80074,000
2024-08-2335,000172,90022,30090,40012,70082,500
2024-08-1638,500166,00022,30083,00016,20083,000
2024-08-0927,500106,20016,70028,30010,80077,900
2024-08-0234,200110,60022,00029,20012,20081,400
2024-07-2639,100126,20022,00037,10017,10089,100
2024-07-1932,500135,10022,10028,60010,400106,500
2024-07-1243,300119,50029,60034,60013,70084,900
2024-07-0554,400120,00036,50035,00017,90085,000
2024-06-2853,800118,20039,40036,30014,40081,900
2024-06-2155,800124,30040,00047,90015,80076,400

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
2024-12-18 MERRILL LYNCH INTERNATIONAL301,0390.45%-32,1004,0254,2454,0054,145886,100
2024-12-17 MERRILL LYNCH INTERNATIONAL333,1390.50%-12,4004,1554,1653,9954,020655,400
2024-12-16 MERRILL LYNCH INTERNATIONAL345,5390.52%7,0004,1404,1754,0304,095598,800
2024-12-13 MERRILL LYNCH INTERNATIONAL338,5390.51%33,9004,0354,1254,0104,095594,600
2024-12-12 MERRILL LYNCH INTERNATIONAL304,6390.46%-39,2004,1654,1954,0304,070969,100
2024-12-11 MERRILL LYNCH INTERNATIONAL343,8390.52%3,9554,1403,9404,105926,000
2024-12-05 GOLDMAN SACHS INTERNATIONAL244,1990.37%-103,7004,1304,3553,7803,7953,878,800
2024-12-04 GOLDMAN SACHS INTERNATIONAL347,8990.53%27,9003,5403,8903,4803,8702,433,100
2024-12-02 GOLDMAN SACHS INTERNATIONAL319,9990.48%-70,0003,2953,3453,2203,340923,300
2024-11-26 GOLDMAN SACHS INTERNATIONAL389,9990.59%-52,6073,3403,3803,1253,3751,938,500
2024-11-18 モルガン・スタンレーMUFG証券株式会社265,6040.40%-65,2003,2403,2403,0403,1151,100,100
2024-11-15 モルガン・スタンレーMUFG証券株式会社330,8040.50%-158,1003,1903,3003,0203,1602,098,800
2024-11-15 GOLDMAN SACHS INTERNATIONAL442,6060.67%-99,5003,1903,3003,0203,1602,098,800
2024-11-14 GOLDMAN SACHS INTERNATIONAL542,1060.82%63,2003,0853,5603,0453,1702,986,100
2024-11-13 GOLDMAN SACHS INTERNATIONAL478,9060.73%21,8002,6923,1252,6603,0652,487,500
2024-11-13 モルガン・スタンレーMUFG証券株式会社488,9040.74%32,6002,6923,1252,6603,0652,487,500
2024-11-12 GOLDMAN SACHS INTERNATIONAL457,1060.69%98,4002,5002,8002,4962,7132,580,700
2024-11-12 モルガン・スタンレーMUFG証券株式会社456,3040.69%105,0002,5002,8002,4962,7132,580,700
2024-11-11 モルガン・スタンレーMUFG証券株式会社351,3040.53%2,1662,3782,1252,3161,688,000
2024-11-08 GOLDMAN SACHS INTERNATIONAL358,7060.54%33,6001,9502,1951,9202,1951,180,800
2024-10-24 GOLDMAN SACHS INTERNATIONAL325,1060.49%-7,9001,9451,9681,9211,959175,800
2024-10-15 GOLDMAN SACHS INTERNATIONAL333,0060.50%1,9841,9841,9551,966164,800
2024-10-04 GOLDMAN SACHS INTERNATIONAL310,9060.47%-22,4001,9601,9691,9331,950347,800
2024-09-30 GOLDMAN SACHS INTERNATIONAL333,3060.50%10,9001,9521,9861,9491,954246,700
2024-09-27 GOLDMAN SACHS INTERNATIONAL322,4060.49%-7,7002,0902,0922,0012,075365,200
2024-09-26 GOLDMAN SACHS INTERNATIONAL330,1060.50%2,0372,0712,0042,066341,800
2024-09-13 モルガン・スタンレーMUFG証券株式会社144,0240.21%-225,0771,8801,8971,8591,862236,000
2024-09-11 モルガン・スタンレーMUFG証券株式会社369,1010.56%-53,7141,9131,9131,8061,820410,000
2024-09-06 モルガン・スタンレーMUFG証券株式会社422,8150.64%-98,5002,0132,0231,9281,948507,700
2024-08-30 モルガン・スタンレーMUFG証券株式会社521,3150.79%-18,9712,0742,0982,0532,065289,000
2024-08-29 MERRILL LYNCH INTERNATIONAL325,2710.49%-3,5502,0632,0872,0432,050136,800
2024-08-22 MERRILL LYNCH INTERNATIONAL328,8210.50%10,7002,0852,1042,0562,075370,800
2024-08-21 モルガン・スタンレーMUFG証券株式会社540,2860.82%-57,0002,0852,1142,0362,049537,100
2024-08-21 MERRILL LYNCH INTERNATIONAL318,1210.48%-15,0002,0852,1142,0362,049537,100
2024-08-20 MERRILL LYNCH INTERNATIONAL333,1210.50%2,1022,1252,0892,115437,400
2024-08-20 モルガン・スタンレーMUFG証券株式会社597,2860.91%2,1022,1252,0892,115437,400
2024-08-16 モルガン・スタンレーMUFG証券株式会社560,3860.85%60,2002,0942,0992,0222,072410,400
2024-08-15 モルガン・スタンレーMUFG証券株式会社500,1860.76%114,6001,9562,0561,9532,032583,300
2024-08-14 モルガン・スタンレーMUFG証券株式会社385,5860.58%1,9272,0041,9201,982470,000

TDnet更新情報

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100UVFS3502024-12-02 15:10武蔵精密工業株式会社大塚 浩史変更報告書
S100UTIF3502024-11-22 13:16武蔵精密工業株式会社野村證券株式会社変更報告書(特例対象株券等)
S100UT0I3502024-11-21 09:12武蔵精密工業株式会社三井住友トラスト・アセットマネジメント株式会社変更報告書(特例対象株券等)
S100UNZ63502024-11-08 12:20武蔵精密工業株式会社野村證券株式会社大量保有報告書(特例対象株券等)
S100UK253502024-10-21 13:38武蔵精密工業株式会社三井住友DS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)
S100TJYZ3502024-06-06 09:05武蔵精密工業㈱シュローダー・インベストメント・マネジメント株式会社変更報告書(特例対象株券等)

企業サイト更新情報

codecatesite_titlemodified
72201 武蔵精密工業株式会社2024-12-21 23:23:17
72203 IRニュース一覧 | 武蔵精密工業株式会社 IRサイト2024-06-26 18:49:27