7287--日精機-【輸送用機器】【自動車用計器】二輪車用首位液晶など非自動車向け強化
売上高:3123550-当期純利益:53000-総資産:3386320-時価:83504319----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
202503101,2381,2411,2171,222203,400-6100%99%82%100%102%103%100%116%
202503111,2221,2291,1961,224234,1002100%100%115%99%101%102%100%117%
202503121,2241,2241,2061,216146,500-899%99%63%100%101%97%99%116%
202503131,2371,2751,2351,242306,50026102%100%209%99%99%94%100%118%
202503141,2531,2591,2411,241138,300-1100%99%45%99%100%95%100%118%
202503171,2411,2441,2251,233116,500-899%99%84%▼▼100%102%95%99%117%
202503181,2381,2501,2381,24269,2009101%100%59%100%102%93%100%118%
202503191,2421,2601,2411,24492,9002100%100%134%▲▲101%102%86%100%118%
202503211,2331,2521,2221,244165,9000100%101%179%--100%100%85%100%118%
202503241,2511,2521,2311,24588,6001100%100%53%101%96%85%100%119%
202503251,2501,2671,2451,26284,50017101%101%95%▲▲100%92%85%100%120%
202503261,2561,2641,2491,25284,200-1099%100%100%100%94%87%99%119%
202503271,2481,2541,2351,25498,0002100%100%116%99%97%90%99%115%
202503281,2111,2291,2011,202137,000-5296%99%140%98%98%93%95%108%
202503311,1811,1811,1551,160100,100-4297%98%73%▼▼100%90%95%92%103%
202504011,1611,1611,1431,15687,400-4100%100%87%▼▼▼102%88%95%92%103%
202504021,1521,1921,1521,179173,40023102%102%198%101%90%97%93%103%
202504031,1431,1531,1251,152234,500-2798%101%135%95%93%101%91%100%
202504041,1001,1101,0261,049316,300-10391%95%135%▼▼100%98%109%83%100%
202504081,0111,0461,0071,016145,300-3397%100%46%▼▼▼96%105%115%81%100%
20250409985985928949325,700-6793%96%224%▼▼▼▼99%100%110%75%100%
202504101,0291,0291,0021,023188,20074108%99%58%104%109%120%81%108%
20250411954995931995214,400-2897%104%114%101%107%118%79%105%
202504149901,005982995130,5000100%101%61%--102%105%116%79%105%
202504151,0101,0481,0101,03479,40039104%102%61%100%102%133%82%109%
202504161,0351,0401,0211,032102,900-2100%100%130%102%105%136%82%109%
202504171,0171,0431,0171,038109,4006101%102%106%102%103%132%82%109%
202504181,0451,0721,0371,06492,50026103%102%85%▲▲99%104%131%84%112%
202504211,0551,0551,0371,04586,700-1998%99%94%103%108%135%83%110%
202504221,0231,0531,0231,053106,5008101%103%123%99%102%128%83%111%
202504231,0771,0771,0581,07063,10017102%99%59%▲▲101%102%129%85%113%
202504241,0701,0951,0701,08140,20011101%101%64%▲▲▲100%101%126%86%114%
202504251,0931,1021,0851,09263,90011101%100%159%▲▲▲▲100%101%126%91%115%
202504281,1011,1151,1001,10081,4008101%100%127%▲▲▲▲▲98%99%125%93%116%
202504301,1111,1171,0851,09362,600-799%98%77%98%103%127%93%115%
202505011,1071,1071,0851,09049,200-3100%98%79%▼▼102%105%129%92%115%
202505021,0901,1071,0871,10785,10017102%102%173%99%106%127%96%117%
202505071,1061,1071,0871,09679,100-1199%99%93%99%105%127%99%115%
202505081,1101,1161,0851,10497,3008101%99%123%102%105%126%100%116%
202505091,1181,1381,1161,137114,40033103%102%118%▲▲100%120%122%100%120%
202505121,1501,1531,1391,14851,40011101%100%45%▲▲▲101%119%121%100%115%
202505131,1621,1801,1601,168101,10020102%101%197%▲▲▲▲101%119%122%100%117%
202505141,1581,1661,1431,16689,600-2100%101%89%102%119%123%100%117%
202505151,1481,1831,1391,172155,0006101%102%173%102%101%104%100%114%
202505161,3521,4111,3401,379963,500207118%102%622%▲▲101%100%102%100%134%
202505191,3641,4001,3611,382326,7003100%101%34%▲▲▲99%100%102%100%133%
202505201,3731,3731,3501,366277,700-1699%99%85%99%100%100%99%131%
202505211,3721,3811,3441,359187,900-799%99%68%▼▼102%102%102%98%130%
202505221,3461,3731,3411,370172,80011101%102%92%101%103%101%99%130%
202505231,3521,3711,3481,360161,900-1099%101%94%101%104%0%98%127%
202505261,3531,3741,3521,36792,9007101%101%57%101%103%0%99%126%
202505271,3641,3851,3621,37781,40010101%101%88%▲▲99%100%0%100%126%
202505281,3901,3981,3721,378115,2001100%99%142%▲▲▲101%101%0%100%126%
202505291,3781,3901,3751,38671,3008101%101%62%▲▲▲▲102%99%0%100%127%
202505301,3851,4131,3831,408163,00022102%102%229%▲▲▲▲▲99%97%0%100%129%
202506021,4111,4191,3901,39178,400-1799%99%48%100%98%0%99%127%
202506031,3971,4031,3891,39451,2003100%100%65%99%0%0%99%127%
202506041,3941,3971,3761,37689,400-1899%99%175%100%0%0%98%125%
202506051,3701,3841,3671,37261,800-4100%100%69%▼▼100%0%0%97%121%
202506061,3721,3841,3681,37163,800-1100%100%103%▼▼▼%%%97%119%

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
2025-05-3024,000404,2008,100117,00015,900287,200
2025-05-2321,500430,50010,100135,70011,400294,800
2025-05-1624,600420,80013,000121,20011,600299,600
2025-05-0919,200366,70013,100114,5006,100252,200
2025-05-0218,200392,40013,100117,8005,100274,600
2025-04-2518,200393,30013,100115,2005,100278,100
2025-04-1817,200395,10013,100119,6004,100275,500
2025-04-1116,800365,60013,100109,5003,700256,100
2025-04-0419,600383,60013,100144,6006,500239,000
2025-03-2819,300394,10013,100169,1006,200225,000
2025-03-2120,100486,90013,100145,8007,000341,100
2025-03-1422,100515,60013,100171,5009,000344,100
2025-03-0716,200567,3008,100183,1008,100384,200
2025-02-286,500609,3003,100205,0003,400404,300
2025-02-2111,700637,4006,600207,1005,100430,300
2025-02-1412,900543,1006,600199,8006,300343,300
2025-02-0711,100581,1006,500226,7004,600354,400
2025-01-313,900583,5000235,1003,900348,400
2025-01-243,800561,5000204,0003,800357,500
2025-01-174,800555,6000204,8004,800350,800
2025-01-104,300558,6000215,8004,300342,800
2024-12-274,100533,8000209,7004,100324,100
2024-12-203,900587,4000207,0003,900380,400
2024-12-134,600587,3000213,5004,600373,800
2024-12-067,600609,3000212,8007,600396,500
2024-11-293,900605,6000212,1003,900393,500
2024-11-224,100597,6000209,9004,100387,700
2024-11-155,700605,9000207,3005,700398,600
2024-11-081,100521,3000198,5001,100322,800
2024-11-011,200507,1000199,3001,200307,800
2024-10-252,100496,5000198,4002,100298,100
2024-10-182,700501,9000200,1002,700301,800
2024-10-112,800477,4000202,9002,800274,500
2024-10-042,000423,0000204,1002,000218,900
2024-09-271,800360,0000211,7001,800148,300
2024-09-203,300355,9000212,7003,300143,200
2024-09-131,900396,3000227,8001,900168,500
2024-09-061,600404,6000230,9001,600173,700
2024-08-302,500363,4000234,2002,500129,200
2024-08-232,300369,4000219,9002,300149,500
2024-08-162,500364,9000219,0002,500145,900
2024-08-092,700393,5000226,5002,700167,000
2024-08-022,300529,4000331,2002,300198,200
2024-07-261,600535,8000332,9001,600202,900
2024-07-192,800515,2000327,2002,800188,000
2024-07-122,500529,200100336,0002,400193,200
2024-07-054,200543,000100344,2004,100198,800
2024-06-285,700577,9000360,9005,700217,000
2024-06-216,800596,3000374,1006,800222,200
2024-06-141,800662,9000378,3001,800284,600
2024-06-072,600646,0000359,5002,600286,500
2024-05-312,400642,6000358,2002,400284,400
2024-05-242,300635,5000367,4002,300268,100
2024-05-174,000739,500100430,4003,900309,100
2024-05-105,300635,6000365,3005,300270,300
2024-05-022,100680,5000397,2002,100283,300
2024-04-264,000684,0000404,5004,000279,500
2024-04-194,500648,7000382,2004,500266,500
2024-04-125,000665,900100402,6004,900263,300
2024-04-055,000657,8000401,9005,000255,900
2024-03-296,700673,0000381,5006,700291,500
2024-03-2210,500708,8000397,50010,500311,300
2024-03-159,000715,8000414,3009,000301,500
2024-03-089,500800,8000480,3009,500320,500
2024-03-019,200858,1000536,2009,200321,900
2024-02-226,800835,9000536,9006,800299,000
2024-02-169,100862,7000560,7009,100302,000
2024-02-099,500923,8000552,7009,500371,100
2024-02-027,300928,4000572,8007,300355,600
2024-01-262,700887,9000544,8002,700343,100
2024-01-192,300956,4000578,2002,300378,200
2024-01-122,500915,5000564,5002,500351,000

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
2025-02-28 Integrated Core Strategies (Asia) Pte. Ltd.00.00%-489,5001,0761,1241,0761,1121,370,500
2025-02-26 Integrated Core Strategies (Asia) Pte. Ltd.489,5000.80%56,1001,0501,0541,0401,050224,400
2025-02-25 Integrated Core Strategies (Asia) Pte. Ltd.433,4000.71%54,9001,0501,0691,0441,061219,800
2025-02-21 Integrated Core Strategies (Asia) Pte. Ltd.378,5000.62%43,1001,0611,0661,0531,060134,900
2025-02-19 Integrated Core Strategies (Asia) Pte. Ltd.335,4000.55%1,1051,1201,0861,087211,700

TDnet更新情報

報告日strtime銘柄タイトル
2025060415:30日本精機 自己株式の取得状況に関するお知らせ
2025052115:30日本精機 剰余金の配当に関するお知らせ
2025052115:30日本精機 定款の一部変更に関するお知らせ
2025032815:30日本精機 自己株式の消却完了に関するお知らせ
2025032115:30日本精機 自己株式の消却に関するお知らせ
2025022115:30日本精機 役員の異動に関するお知らせ
2024111311:00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
2024111217:00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
2024111115:30日本精機 2025年3月期第2四半期(中間期)決算短信〔IFRS〕(連結)
2024111115:30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
2024110515:30日本精機 自己株式の取得状況に関するお知らせ
2024103115:00日本精機 剰余金の配当に関するお知らせ
2024100315:00日本精機 自己株式の取得状況に関するお知らせ
2024090415:00日本精機 自己株式の取得状況に関するお知らせ
2024080515:00日本精機 自己株式の取得状況に関するお知らせ
2024071916:30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
2024070315:00日本精機 自己株式の取得状況に関するお知らせ
2024062815:00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
2024060515:00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
2024052215:00日本精機 剰余金の配当に関するお知らせ
2024052215:00日本精機 投資有価証券の売却についてのお知らせ
2024052215:00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
2024040315:00日本精機 自己株式の取得状況に関するお知らせ
2024030515:00日本精機 自己株式の取得状況に関するお知らせ
2024022215:00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
2024020515:00日本精機 自己株式の取得状況に関するお知らせ
2024011015:00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