| 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 | 1,241 | 1,243 | 1,222 | 1,223 | 84,500 | -10 | 99% | 99% | 44% | ▼ | 100% | 96% | 101% | 98% | 108% |
| 20240925 | 1,220 | 1,225 | 1,206 | 1,224 | 81,600 | 1 | 100% | 100% | 97% | ▲ | 100% | 96% | 101% | 98% | 108% |
| 20240926 | 1,220 | 1,225 | 1,195 | 1,220 | 117,200 | -4 | 100% | 100% | 144% | ▼ | 100% | 100% | 102% | 97% | 108% |
| 20240927 | 1,209 | 1,218 | 1,193 | 1,207 | 159,900 | -13 | 99% | 100% | 136% | ▼▼ | 101% | 105% | 107% | 96% | 107% |
| 20240930 | 1,154 | 1,176 | 1,146 | 1,162 | 135,000 | -45 | 96% | 101% | 84% | ▼▼▼ | 100% | 104% | 103% | 93% | 103% |
| 20241001 | 1,180 | 1,200 | 1,173 | 1,177 | 74,700 | 15 | 101% | 100% | 55% | ▲ | 101% | 105% | 103% | 94% | 104% |
| 20241002 | 1,164 | 1,187 | 1,163 | 1,171 | 103,100 | -6 | 99% | 101% | 138% | ▼ | 101% | 101% | 100% | 93% | 103% |
| 20241003 | 1,201 | 1,230 | 1,194 | 1,211 | 161,100 | 40 | 103% | 101% | 156% | ▲ | 99% | 99% | 99% | 98% | 107% |
| 20241004 | 1,219 | 1,219 | 1,203 | 1,210 | 112,900 | -1 | 100% | 99% | 70% | ▼ | 99% | 99% | 98% | 98% | 107% |
| 20241007 | 1,231 | 1,231 | 1,213 | 1,223 | 112,200 | 13 | 101% | 99% | 99% | ▲ | 100% | 102% | 100% | 99% | 108% |
| 20241008 | 1,209 | 1,224 | 1,205 | 1,208 | 58,500 | -15 | 99% | 100% | 52% | ▼ | 99% | 101% | 99% | 98% | 107% |
| 20241009 | 1,221 | 1,228 | 1,201 | 1,206 | 58,800 | -2 | 100% | 99% | 101% | ▼▼ | 99% | 100% | 100% | 98% | 106% |
| 20241010 | 1,208 | 1,219 | 1,201 | 1,201 | 83,800 | -5 | 100% | 99% | 143% | ▼▼▼ | 101% | 100% | 101% | 97% | 106% |
| 20241011 | 1,204 | 1,231 | 1,197 | 1,215 | 114,500 | 14 | 101% | 101% | 137% | ▲ | 101% | 98% | 99% | 99% | 105% |
| 20241015 | 1,226 | 1,242 | 1,215 | 1,235 | 86,600 | 20 | 102% | 101% | 76% | ▲▲ | 100% | 99% | 100% | 100% | 107% |
| 20241016 | 1,212 | 1,225 | 1,198 | 1,213 | 72,400 | -22 | 98% | 100% | 84% | ▼ | 99% | 98% | 100% | 98% | 105% |
| 20241017 | 1,211 | 1,233 | 1,201 | 1,202 | 54,100 | -11 | 99% | 99% | 75% | ▼▼ | 100% | 98% | 101% | 97% | 103% |
| 20241018 | 1,207 | 1,214 | 1,200 | 1,204 | 46,600 | 2 | 100% | 100% | 86% | ▲ | 100% | 98% | 101% | 97% | 104% |
| 20241021 | 1,202 | 1,203 | 1,188 | 1,199 | 57,500 | -5 | 100% | 100% | 123% | ▼ | 99% | 99% | 101% | 97% | 103% |
| 20241022 | 1,197 | 1,199 | 1,179 | 1,187 | 45,900 | -12 | 99% | 99% | 80% | ▼▼ | 100% | 101% | 103% | 96% | 102% |
| 20241023 | 1,184 | 1,203 | 1,180 | 1,180 | 34,900 | -7 | 99% | 100% | 76% | ▼▼▼ | 100% | 102% | 99% | 96% | 102% |
| 20241024 | 1,178 | 1,178 | 1,160 | 1,176 | 50,300 | -4 | 100% | 100% | 144% | ▼▼▼▼ | 100% | 103% | 95% | 95% | 101% |
| 20241025 | 1,171 | 1,184 | 1,159 | 1,167 | 47,400 | -9 | 99% | 100% | 94% | ▼▼▼▼▼ | 101% | 103% | 92% | 94% | 100% |
| 20241028 | 1,171 | 1,191 | 1,162 | 1,185 | 61,600 | 18 | 102% | 101% | 130% | ▲ | 101% | 99% | 91% | 96% | 102% |
| 20241029 | 1,182 | 1,201 | 1,182 | 1,195 | 65,600 | 10 | 101% | 101% | 106% | ▲▲ | 100% | 99% | 90% | 97% | 102% |
| 20241030 | 1,196 | 1,212 | 1,194 | 1,200 | 48,000 | 5 | 100% | 100% | 73% | ▲▲▲ | 101% | 102% | 90% | 97% | 103% |
| 20241031 | 1,193 | 1,210 | 1,191 | 1,206 | 72,600 | 6 | 101% | 101% | 151% | ▲▲▲▲ | 98% | 102% | 90% | 98% | 103% |
| 20241101 | 1,192 | 1,192 | 1,171 | 1,172 | 65,900 | -34 | 97% | 98% | 91% | ▼ | 101% | 100% | 92% | 95% | 100% |
| 20241105 | 1,165 | 1,198 | 1,165 | 1,174 | 76,900 | 2 | 100% | 101% | 117% | ▲ | 101% | 95% | 92% | 95% | 101% |
| 20241106 | 1,173 | 1,194 | 1,162 | 1,185 | 115,700 | 11 | 101% | 101% | 150% | ▲▲ | 101% | 88% | 90% | 96% | 102% |
| 20241107 | 1,198 | 1,222 | 1,194 | 1,214 | 166,200 | 29 | 102% | 101% | 144% | ▲▲▲ | 96% | 86% | 88% | 98% | 104% |
| 20241108 | 1,214 | 1,217 | 1,168 | 1,170 | 103,900 | -44 | 96% | 96% | 63% | ▼ | 97% | 90% | 94% | 95% | 100% |
| 20241111 | 1,147 | 1,156 | 1,113 | 1,114 | 170,100 | -56 | 95% | 97% | 164% | ▼▼ | 97% | 96% | 97% | 90% | 100% |
| 20241112 | 1,084 | 1,098 | 1,050 | 1,050 | 333,000 | -64 | 94% | 97% | 196% | ▼▼▼ | 98% | 99% | 99% | 85% | 100% |
| 20241113 | 1,060 | 1,075 | 1,044 | 1,044 | 195,400 | -6 | 99% | 98% | 59% | ▼▼▼▼ | 98% | 101% | 101% | 86% | 100% |
| 20241114 | 1,047 | 1,061 | 1,031 | 1,031 | 172,700 | -13 | 99% | 98% | 88% | ▼▼▼▼▼ | 100% | 103% | 105% | 85% | 100% |
| 20241115 | 1,025 | 1,039 | 1,019 | 1,028 | 104,600 | -3 | 100% | 100% | 61% | ▼▼▼▼▼▼ | 102% | 103% | 107% | 85% | 100% |
| 20241118 | 1,026 | 1,047 | 1,021 | 1,045 | 76,800 | 17 | 102% | 102% | 73% | ▲ | 100% | 103% | 107% | 86% | 102% |
| 20241119 | 1,041 | 1,059 | 1,033 | 1,036 | 75,200 | -9 | 99% | 100% | 98% | ▼ | 101% | 103% | 107% | 85% | 101% |
| 20241120 | 1,040 | 1,054 | 1,040 | 1,054 | 75,400 | 18 | 102% | 101% | 100% | ▲ | 100% | 99% | 105% | 87% | 103% |
| 20241121 | 1,060 | 1,072 | 1,048 | 1,057 | 83,300 | 3 | 100% | 100% | 110% | ▲▲ | 100% | 98% | 105% | 87% | 103% |
| 20241122 | 1,060 | 1,068 | 1,056 | 1,061 | 63,900 | 4 | 100% | 100% | 77% | ▲▲▲ | 100% | 97% | 104% | 87% | 103% |
| 20241125 | 1,070 | 1,082 | 1,070 | 1,074 | 114,900 | 13 | 101% | 100% | 180% | ▲▲▲▲ | 97% | 95% | 102% | 88% | 104% |
| 20241126 | 1,090 | 1,090 | 1,048 | 1,054 | 69,500 | -20 | 98% | 97% | 60% | ▼ | 98% | 100% | 106% | 87% | 103% |
| 20241127 | 1,049 | 1,050 | 1,016 | 1,029 | 143,200 | -25 | 98% | 98% | 206% | ▼▼ | 101% | 102% | 108% | 85% | 100% |
| 20241128 | 1,026 | 1,042 | 1,016 | 1,036 | 106,000 | 7 | 101% | 101% | 74% | ▲ | 100% | 99% | 107% | 85% | 101% |
| 20241129 | 1,037 | 1,044 | 1,030 | 1,037 | 83,000 | 1 | 100% | 100% | 78% | ▲▲ | 100% | 99% | 107% | 85% | 101% |
| 20241202 | 1,035 | 1,048 | 1,033 | 1,034 | 88,500 | -3 | 100% | 100% | 107% | ▼ | 99% | 98% | 105% | 85% | 101% |
| 20241203 | 1,057 | 1,063 | 1,038 | 1,048 | 70,400 | 14 | 101% | 99% | 80% | ▲ | 98% | 100% | 106% | 86% | 102% |
| 20241204 | 1,048 | 1,051 | 1,026 | 1,026 | 76,600 | -22 | 98% | 98% | 109% | ▼ | 98% | 101% | 106% | 85% | 100% |
| 20241205 | 1,041 | 1,041 | 1,023 | 1,025 | 83,000 | -1 | 100% | 98% | 108% | ▼▼ | 99% | 104% | 106% | 88% | 100% |
| 20241206 | 1,035 | 1,037 | 1,026 | 1,029 | 65,100 | 4 | 100% | 99% | 78% | ▲ | 100% | 106% | 0% | 92% | 100% |
| 20241209 | 1,034 | 1,038 | 1,026 | 1,037 | 130,900 | 8 | 101% | 100% | 201% | ▲▲ | 99% | 105% | 0% | 97% | 101% |
| 20241210 | 1,058 | 1,058 | 1,037 | 1,048 | 117,400 | 11 | 101% | 99% | 90% | ▲▲▲ | 101% | 106% | 0% | 98% | 102% |
| 20241211 | 1,047 | 1,059 | 1,044 | 1,055 | 51,400 | 7 | 101% | 101% | 44% | ▲▲▲▲ | 101% | 104% | 0% | 98% | 103% |
| 20241212 | 1,067 | 1,086 | 1,061 | 1,079 | 138,400 | 24 | 102% | 101% | 269% | ▲▲▲▲▲ | 101% | 102% | 0% | 100% | 105% |
| 20241213 | 1,082 | 1,107 | 1,081 | 1,094 | 107,400 | 15 | 101% | 101% | 78% | ▲▲▲▲▲▲ | 101% | 101% | 0% | 100% | 107% |
| 20241216 | 1,094 | 1,116 | 1,090 | 1,110 | 121,700 | 16 | 101% | 101% | 113% | ▲▲▲▲▲▲▲ | 98% | 99% | 0% | 100% | 108% |
| 20241217 | 1,105 | 1,105 | 1,076 | 1,079 | 90,600 | -31 | 97% | 98% | 74% | ▼ | 101% | 0% | 0% | 97% | 105% |
| 20241218 | 1,095 | 1,117 | 1,094 | 1,106 | 127,600 | 27 | 103% | 101% | 141% | ▲ | 102% | 0% | 0% | 100% | 108% |
| 20241219 | 1,081 | 1,109 | 1,080 | 1,102 | 166,300 | -4 | 100% | 102% | 130% | ▼ | 99% | 0% | 0% | 99% | 108% |
| 20241220 | 1,100 | 1,112 | 1,086 | 1,094 | 170,400 | -8 | 99% | 99% | 102% | ▼▼ | % | % | % | 99% | 107% |
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 | 4,600 | 587,300 | 0 | 213,500 | 4,600 | 373,800 |
| 2024-12-06 | 7,600 | 609,300 | 0 | 212,800 | 7,600 | 396,500 |
| 2024-11-29 | 3,900 | 605,600 | 0 | 212,100 | 3,900 | 393,500 |
| 2024-11-22 | 4,100 | 597,600 | 0 | 209,900 | 4,100 | 387,700 |
| 2024-11-15 | 5,700 | 605,900 | 0 | 207,300 | 5,700 | 398,600 |
| 2024-11-08 | 1,100 | 521,300 | 0 | 198,500 | 1,100 | 322,800 |
| 2024-11-01 | 1,200 | 507,100 | 0 | 199,300 | 1,200 | 307,800 |
| 2024-10-25 | 2,100 | 496,500 | 0 | 198,400 | 2,100 | 298,100 |
| 2024-10-18 | 2,700 | 501,900 | 0 | 200,100 | 2,700 | 301,800 |
| 2024-10-11 | 2,800 | 477,400 | 0 | 202,900 | 2,800 | 274,500 |
| 2024-10-04 | 2,000 | 423,000 | 0 | 204,100 | 2,000 | 218,900 |
| 2024-09-27 | 1,800 | 360,000 | 0 | 211,700 | 1,800 | 148,300 |
| 2024-09-20 | 3,300 | 355,900 | 0 | 212,700 | 3,300 | 143,200 |
| 2024-09-13 | 1,900 | 396,300 | 0 | 227,800 | 1,900 | 168,500 |
| 2024-09-06 | 1,600 | 404,600 | 0 | 230,900 | 1,600 | 173,700 |
| 2024-08-30 | 2,500 | 363,400 | 0 | 234,200 | 2,500 | 129,200 |
| 2024-08-23 | 2,300 | 369,400 | 0 | 219,900 | 2,300 | 149,500 |
| 2024-08-16 | 2,500 | 364,900 | 0 | 219,000 | 2,500 | 145,900 |
| 2024-08-09 | 2,700 | 393,500 | 0 | 226,500 | 2,700 | 167,000 |
| 2024-08-02 | 2,300 | 529,400 | 0 | 331,200 | 2,300 | 198,200 |
| 2024-07-26 | 1,600 | 535,800 | 0 | 332,900 | 1,600 | 202,900 |
| 2024-07-19 | 2,800 | 515,200 | 0 | 327,200 | 2,800 | 188,000 |
| 2024-07-12 | 2,500 | 529,200 | 100 | 336,000 | 2,400 | 193,200 |
| 2024-07-05 | 4,200 | 543,000 | 100 | 344,200 | 4,100 | 198,800 |
| 2024-06-28 | 5,700 | 577,900 | 0 | 360,900 | 5,700 | 217,000 |
| 2024-06-21 | 6,800 | 596,300 | 0 | 374,100 | 6,800 | 222,200 |
| 2024-06-14 | 1,800 | 662,900 | 0 | 378,300 | 1,800 | 284,600 |
| 2024-06-07 | 2,600 | 646,000 | 0 | 359,500 | 2,600 | 286,500 |
| 2024-05-31 | 2,400 | 642,600 | 0 | 358,200 | 2,400 | 284,400 |
| 2024-05-24 | 2,300 | 635,500 | 0 | 367,400 | 2,300 | 268,100 |
| 2024-05-17 | 4,000 | 739,500 | 100 | 430,400 | 3,900 | 309,100 |
| 2024-05-10 | 5,300 | 635,600 | 0 | 365,300 | 5,300 | 270,300 |
| 2024-05-02 | 2,100 | 680,500 | 0 | 397,200 | 2,100 | 283,300 |
| 2024-04-26 | 4,000 | 684,000 | 0 | 404,500 | 4,000 | 279,500 |
| 2024-04-19 | 4,500 | 648,700 | 0 | 382,200 | 4,500 | 266,500 |
| 2024-04-12 | 5,000 | 665,900 | 100 | 402,600 | 4,900 | 263,300 |
| 2024-04-05 | 5,000 | 657,800 | 0 | 401,900 | 5,000 | 255,900 |
| 2024-03-29 | 6,700 | 673,000 | 0 | 381,500 | 6,700 | 291,500 |
| 2024-03-22 | 10,500 | 708,800 | 0 | 397,500 | 10,500 | 311,300 |
| 2024-03-15 | 9,000 | 715,800 | 0 | 414,300 | 9,000 | 301,500 |
| 2024-03-08 | 9,500 | 800,800 | 0 | 480,300 | 9,500 | 320,500 |
| 2024-03-01 | 9,200 | 858,100 | 0 | 536,200 | 9,200 | 321,900 |
| 2024-02-22 | 6,800 | 835,900 | 0 | 536,900 | 6,800 | 299,000 |
| 2024-02-16 | 9,100 | 862,700 | 0 | 560,700 | 9,100 | 302,000 |
| 2024-02-09 | 9,500 | 923,800 | 0 | 552,700 | 9,500 | 371,100 |
| 2024-02-02 | 7,300 | 928,400 | 0 | 572,800 | 7,300 | 355,600 |
| 2024-01-26 | 2,700 | 887,900 | 0 | 544,800 | 2,700 | 343,100 |
| 2024-01-19 | 2,300 | 956,400 | 0 | 578,200 | 2,300 | 378,200 |
| 2024-01-12 | 2,500 | 915,500 | 0 | 564,500 | 2,500 | 351,000 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241113 | 11:00 | 日本精機 | 自己株式立会外買付取引（ToSTNeT-3)による自己株式の取得結果および取得終了に関するお知らせ |
| 20241112 | 17:00 | 日本精機 | 自己株式の取得および自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ |
| 20241111 | 15:30 | 日本精機 | 2025年３月期第２四半期（中間期）決算短信〔ＩＦＲＳ〕（連結） |
| 20241111 | 15:30 | 日本精機 | 自己株式の取得状況及び取得終了に関するお知らせ |
| 20241105 | 15:30 | 日本精機 | 自己株式の取得状況に関するお知らせ |
| 20241031 | 15:00 | 日本精機 | 剰余金の配当に関するお知らせ |
| 20241003 | 15:00 | 日本精機 | 自己株式の取得状況に関するお知らせ |
| 20240904 | 15:00 | 日本精機 | 自己株式の取得状況に関するお知らせ |
| 20240805 | 15:00 | 日本精機 | 自己株式の取得状況に関するお知らせ |
| 20240719 | 16:30 | 日本精機 | 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 |
| 20240703 | 15:00 | 日本精機 | 自己株式の取得状況に関するお知らせ |
| 20240628 | 15:00 | 日本精機 | 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 |
| 20240605 | 15:00 | 日本精機 | 自己株式の取得状況及び取得終了に関するお知らせ |
| 20240522 | 15:00 | 日本精機 | 剰余金の配当に関するお知らせ |
| 20240522 | 15:00 | 日本精機 | 投資有価証券の売却についてのお知らせ |
| 20240522 | 15:00 | 日本精機 | 譲渡制限付株式報酬制度の導入に関するお知らせ |
| 20240403 | 15:00 | 日本精機 | 自己株式の取得状況に関するお知らせ |
| 20240305 | 15:00 | 日本精機 | 自己株式の取得状況に関するお知らせ |
| 20240222 | 15:00 | 日本精機 | 代表取締役の異動及び役員の異動に関するお知らせ |
| 20240205 | 15:00 | 日本精機 | 自己株式の取得状況に関するお知らせ |
| 20240110 | 15:00 | 日本精機 | 自己株式の取得状況に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7287 | 1 | 日本精機株式会社|NIPPON SEIKI | 2024-12-21 23:28:03 |
| 7287 | 2 | 日本精機株式会社|ニュース|個人投資家向け 共同IR会社説明会（第四北越証券主催） | 2024-12-11 00:31:06 |
| 7287 | 2 | 日本精機株式会社|ニュース|2025年3月期第２四半期 決算説明会 (機関投資家・アナリスト向け)資料 | 2024-11-29 00:29:50 |
| 7287 | 2 | 日本精機株式会社|ニュース|『新潟県上場企業 ＩＲフォーラム 2024』に参加 ～個人投資家へのＩＲセミナー等を実施 | 2024-09-20 18:30:25 |
| 7287 | 2 | 日本精機株式会社|ニュース|『新潟県上場企業ＩＲフォーラム2024』に参加します | 2024-09-04 16:30:21 |
| 7287 | 2 | 日本精機株式会社|IR·投資家情報|電子公告 | 2024-06-18 18:37:40 |
| 7287 | 2 | 日本精機株式会社|IR·投資家情報|株主総会 | 2024-06-18 18:37:38 |
| 7287 | 2 | 日本精機株式会社|IR·投資家情報|業績推移 | 2024-06-18 18:37:37 |
| 7287 | 2 | 日本精機株式会社|サステナビリティ|人権・品質・安全・人材への取り組み | 2024-06-18 18:37:34 |
| 7287 | 2 | 日本精機株式会社|サステナビリティ|企業統治への取り組み | 2024-06-18 18:37:33 |