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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250310 | 1,238 | 1,241 | 1,217 | 1,222 | 203,400 | -6 | 100% | 99% | 82% | ▼ | 100% | 102% | 103% | 100% | 116% |
20250311 | 1,222 | 1,229 | 1,196 | 1,224 | 234,100 | 2 | 100% | 100% | 115% | ▲ | 99% | 101% | 102% | 100% | 117% |
20250312 | 1,224 | 1,224 | 1,206 | 1,216 | 146,500 | -8 | 99% | 99% | 63% | ▼ | 100% | 101% | 97% | 99% | 116% |
20250313 | 1,237 | 1,275 | 1,235 | 1,242 | 306,500 | 26 | 102% | 100% | 209% | ▲ | 99% | 99% | 94% | 100% | 118% |
20250314 | 1,253 | 1,259 | 1,241 | 1,241 | 138,300 | -1 | 100% | 99% | 45% | ▼ | 99% | 100% | 95% | 100% | 118% |
20250317 | 1,241 | 1,244 | 1,225 | 1,233 | 116,500 | -8 | 99% | 99% | 84% | ▼▼ | 100% | 102% | 95% | 99% | 117% |
20250318 | 1,238 | 1,250 | 1,238 | 1,242 | 69,200 | 9 | 101% | 100% | 59% | ▲ | 100% | 102% | 93% | 100% | 118% |
20250319 | 1,242 | 1,260 | 1,241 | 1,244 | 92,900 | 2 | 100% | 100% | 134% | ▲▲ | 101% | 102% | 86% | 100% | 118% |
20250321 | 1,233 | 1,252 | 1,222 | 1,244 | 165,900 | 0 | 100% | 101% | 179% | -- | 100% | 100% | 85% | 100% | 118% |
20250324 | 1,251 | 1,252 | 1,231 | 1,245 | 88,600 | 1 | 100% | 100% | 53% | ▲ | 101% | 96% | 85% | 100% | 119% |
20250325 | 1,250 | 1,267 | 1,245 | 1,262 | 84,500 | 17 | 101% | 101% | 95% | ▲▲ | 100% | 92% | 85% | 100% | 120% |
20250326 | 1,256 | 1,264 | 1,249 | 1,252 | 84,200 | -10 | 99% | 100% | 100% | ▼ | 100% | 94% | 87% | 99% | 119% |
20250327 | 1,248 | 1,254 | 1,235 | 1,254 | 98,000 | 2 | 100% | 100% | 116% | ▲ | 99% | 97% | 90% | 99% | 115% |
20250328 | 1,211 | 1,229 | 1,201 | 1,202 | 137,000 | -52 | 96% | 99% | 140% | ▼ | 98% | 98% | 93% | 95% | 108% |
20250331 | 1,181 | 1,181 | 1,155 | 1,160 | 100,100 | -42 | 97% | 98% | 73% | ▼▼ | 100% | 90% | 95% | 92% | 103% |
20250401 | 1,161 | 1,161 | 1,143 | 1,156 | 87,400 | -4 | 100% | 100% | 87% | ▼▼▼ | 102% | 88% | 95% | 92% | 103% |
20250402 | 1,152 | 1,192 | 1,152 | 1,179 | 173,400 | 23 | 102% | 102% | 198% | ▲ | 101% | 90% | 97% | 93% | 103% |
20250403 | 1,143 | 1,153 | 1,125 | 1,152 | 234,500 | -27 | 98% | 101% | 135% | ▼ | 95% | 93% | 101% | 91% | 100% |
20250404 | 1,100 | 1,110 | 1,026 | 1,049 | 316,300 | -103 | 91% | 95% | 135% | ▼▼ | 100% | 98% | 109% | 83% | 100% |
20250408 | 1,011 | 1,046 | 1,007 | 1,016 | 145,300 | -33 | 97% | 100% | 46% | ▼▼▼ | 96% | 105% | 115% | 81% | 100% |
20250409 | 985 | 985 | 928 | 949 | 325,700 | -67 | 93% | 96% | 224% | ▼▼▼▼ | 99% | 100% | 110% | 75% | 100% |
20250410 | 1,029 | 1,029 | 1,002 | 1,023 | 188,200 | 74 | 108% | 99% | 58% | ▲ | 104% | 109% | 120% | 81% | 108% |
20250411 | 954 | 995 | 931 | 995 | 214,400 | -28 | 97% | 104% | 114% | ▼ | 101% | 107% | 118% | 79% | 105% |
20250414 | 990 | 1,005 | 982 | 995 | 130,500 | 0 | 100% | 101% | 61% | -- | 102% | 105% | 116% | 79% | 105% |
20250415 | 1,010 | 1,048 | 1,010 | 1,034 | 79,400 | 39 | 104% | 102% | 61% | ▲ | 100% | 102% | 133% | 82% | 109% |
20250416 | 1,035 | 1,040 | 1,021 | 1,032 | 102,900 | -2 | 100% | 100% | 130% | ▼ | 102% | 105% | 136% | 82% | 109% |
20250417 | 1,017 | 1,043 | 1,017 | 1,038 | 109,400 | 6 | 101% | 102% | 106% | ▲ | 102% | 103% | 132% | 82% | 109% |
20250418 | 1,045 | 1,072 | 1,037 | 1,064 | 92,500 | 26 | 103% | 102% | 85% | ▲▲ | 99% | 104% | 131% | 84% | 112% |
20250421 | 1,055 | 1,055 | 1,037 | 1,045 | 86,700 | -19 | 98% | 99% | 94% | ▼ | 103% | 108% | 135% | 83% | 110% |
20250422 | 1,023 | 1,053 | 1,023 | 1,053 | 106,500 | 8 | 101% | 103% | 123% | ▲ | 99% | 102% | 128% | 83% | 111% |
20250423 | 1,077 | 1,077 | 1,058 | 1,070 | 63,100 | 17 | 102% | 99% | 59% | ▲▲ | 101% | 102% | 129% | 85% | 113% |
20250424 | 1,070 | 1,095 | 1,070 | 1,081 | 40,200 | 11 | 101% | 101% | 64% | ▲▲▲ | 100% | 101% | 126% | 86% | 114% |
20250425 | 1,093 | 1,102 | 1,085 | 1,092 | 63,900 | 11 | 101% | 100% | 159% | ▲▲▲▲ | 100% | 101% | 126% | 91% | 115% |
20250428 | 1,101 | 1,115 | 1,100 | 1,100 | 81,400 | 8 | 101% | 100% | 127% | ▲▲▲▲▲ | 98% | 99% | 125% | 93% | 116% |
20250430 | 1,111 | 1,117 | 1,085 | 1,093 | 62,600 | -7 | 99% | 98% | 77% | ▼ | 98% | 103% | 127% | 93% | 115% |
20250501 | 1,107 | 1,107 | 1,085 | 1,090 | 49,200 | -3 | 100% | 98% | 79% | ▼▼ | 102% | 105% | 129% | 92% | 115% |
20250502 | 1,090 | 1,107 | 1,087 | 1,107 | 85,100 | 17 | 102% | 102% | 173% | ▲ | 99% | 106% | 127% | 96% | 117% |
20250507 | 1,106 | 1,107 | 1,087 | 1,096 | 79,100 | -11 | 99% | 99% | 93% | ▼ | 99% | 105% | 127% | 99% | 115% |
20250508 | 1,110 | 1,116 | 1,085 | 1,104 | 97,300 | 8 | 101% | 99% | 123% | ▲ | 102% | 105% | 126% | 100% | 116% |
20250509 | 1,118 | 1,138 | 1,116 | 1,137 | 114,400 | 33 | 103% | 102% | 118% | ▲▲ | 100% | 120% | 122% | 100% | 120% |
20250512 | 1,150 | 1,153 | 1,139 | 1,148 | 51,400 | 11 | 101% | 100% | 45% | ▲▲▲ | 101% | 119% | 121% | 100% | 115% |
20250513 | 1,162 | 1,180 | 1,160 | 1,168 | 101,100 | 20 | 102% | 101% | 197% | ▲▲▲▲ | 101% | 119% | 122% | 100% | 117% |
20250514 | 1,158 | 1,166 | 1,143 | 1,166 | 89,600 | -2 | 100% | 101% | 89% | ▼ | 102% | 119% | 123% | 100% | 117% |
20250515 | 1,148 | 1,183 | 1,139 | 1,172 | 155,000 | 6 | 101% | 102% | 173% | ▲ | 102% | 101% | 104% | 100% | 114% |
20250516 | 1,352 | 1,411 | 1,340 | 1,379 | 963,500 | 207 | 118% | 102% | 622% | ▲▲ | 101% | 100% | 102% | 100% | 134% |
20250519 | 1,364 | 1,400 | 1,361 | 1,382 | 326,700 | 3 | 100% | 101% | 34% | ▲▲▲ | 99% | 100% | 102% | 100% | 133% |
20250520 | 1,373 | 1,373 | 1,350 | 1,366 | 277,700 | -16 | 99% | 99% | 85% | ▼ | 99% | 100% | 100% | 99% | 131% |
20250521 | 1,372 | 1,381 | 1,344 | 1,359 | 187,900 | -7 | 99% | 99% | 68% | ▼▼ | 102% | 102% | 102% | 98% | 130% |
20250522 | 1,346 | 1,373 | 1,341 | 1,370 | 172,800 | 11 | 101% | 102% | 92% | ▲ | 101% | 103% | 101% | 99% | 130% |
20250523 | 1,352 | 1,371 | 1,348 | 1,360 | 161,900 | -10 | 99% | 101% | 94% | ▼ | 101% | 104% | 0% | 98% | 127% |
20250526 | 1,353 | 1,374 | 1,352 | 1,367 | 92,900 | 7 | 101% | 101% | 57% | ▲ | 101% | 103% | 0% | 99% | 126% |
20250527 | 1,364 | 1,385 | 1,362 | 1,377 | 81,400 | 10 | 101% | 101% | 88% | ▲▲ | 99% | 100% | 0% | 100% | 126% |
20250528 | 1,390 | 1,398 | 1,372 | 1,378 | 115,200 | 1 | 100% | 99% | 142% | ▲▲▲ | 101% | 101% | 0% | 100% | 126% |
20250529 | 1,378 | 1,390 | 1,375 | 1,386 | 71,300 | 8 | 101% | 101% | 62% | ▲▲▲▲ | 102% | 99% | 0% | 100% | 127% |
20250530 | 1,385 | 1,413 | 1,383 | 1,408 | 163,000 | 22 | 102% | 102% | 229% | ▲▲▲▲▲ | 99% | 97% | 0% | 100% | 129% |
20250602 | 1,411 | 1,419 | 1,390 | 1,391 | 78,400 | -17 | 99% | 99% | 48% | ▼ | 100% | 98% | 0% | 99% | 127% |
20250603 | 1,397 | 1,403 | 1,389 | 1,394 | 51,200 | 3 | 100% | 100% | 65% | ▲ | 99% | 0% | 0% | 99% | 127% |
20250604 | 1,394 | 1,397 | 1,376 | 1,376 | 89,400 | -18 | 99% | 99% | 175% | ▼ | 100% | 0% | 0% | 98% | 125% |
20250605 | 1,370 | 1,384 | 1,367 | 1,372 | 61,800 | -4 | 100% | 100% | 69% | ▼▼ | 100% | 0% | 0% | 97% | 121% |
20250606 | 1,372 | 1,384 | 1,368 | 1,371 | 63,800 | -1 | 100% | 100% | 103% | ▼▼▼ | % | % | % | 97% | 119% |
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 |
---|---|---|---|---|---|---|
2025-05-30 | 24,000 | 404,200 | 8,100 | 117,000 | 15,900 | 287,200 |
2025-05-23 | 21,500 | 430,500 | 10,100 | 135,700 | 11,400 | 294,800 |
2025-05-16 | 24,600 | 420,800 | 13,000 | 121,200 | 11,600 | 299,600 |
2025-05-09 | 19,200 | 366,700 | 13,100 | 114,500 | 6,100 | 252,200 |
2025-05-02 | 18,200 | 392,400 | 13,100 | 117,800 | 5,100 | 274,600 |
2025-04-25 | 18,200 | 393,300 | 13,100 | 115,200 | 5,100 | 278,100 |
2025-04-18 | 17,200 | 395,100 | 13,100 | 119,600 | 4,100 | 275,500 |
2025-04-11 | 16,800 | 365,600 | 13,100 | 109,500 | 3,700 | 256,100 |
2025-04-04 | 19,600 | 383,600 | 13,100 | 144,600 | 6,500 | 239,000 |
2025-03-28 | 19,300 | 394,100 | 13,100 | 169,100 | 6,200 | 225,000 |
2025-03-21 | 20,100 | 486,900 | 13,100 | 145,800 | 7,000 | 341,100 |
2025-03-14 | 22,100 | 515,600 | 13,100 | 171,500 | 9,000 | 344,100 |
2025-03-07 | 16,200 | 567,300 | 8,100 | 183,100 | 8,100 | 384,200 |
2025-02-28 | 6,500 | 609,300 | 3,100 | 205,000 | 3,400 | 404,300 |
2025-02-21 | 11,700 | 637,400 | 6,600 | 207,100 | 5,100 | 430,300 |
2025-02-14 | 12,900 | 543,100 | 6,600 | 199,800 | 6,300 | 343,300 |
2025-02-07 | 11,100 | 581,100 | 6,500 | 226,700 | 4,600 | 354,400 |
2025-01-31 | 3,900 | 583,500 | 0 | 235,100 | 3,900 | 348,400 |
2025-01-24 | 3,800 | 561,500 | 0 | 204,000 | 3,800 | 357,500 |
2025-01-17 | 4,800 | 555,600 | 0 | 204,800 | 4,800 | 350,800 |
2025-01-10 | 4,300 | 558,600 | 0 | 215,800 | 4,300 | 342,800 |
2024-12-27 | 4,100 | 533,800 | 0 | 209,700 | 4,100 | 324,100 |
2024-12-20 | 3,900 | 587,400 | 0 | 207,000 | 3,900 | 380,400 |
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
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. | 0 | 0.00% | ▼ | -489,500 | 1,076 | 1,124 | 1,076 | 1,112 | 1,370,500 |
2025-02-26 | Integrated Core Strategies (Asia) Pte. Ltd. | 489,500 | 0.80% | ▲ | 56,100 | 1,050 | 1,054 | 1,040 | 1,050 | 224,400 |
2025-02-25 | Integrated Core Strategies (Asia) Pte. Ltd. | 433,400 | 0.71% | ▲ | 54,900 | 1,050 | 1,069 | 1,044 | 1,061 | 219,800 |
2025-02-21 | Integrated Core Strategies (Asia) Pte. Ltd. | 378,500 | 0.62% | ▲ | 43,100 | 1,061 | 1,066 | 1,053 | 1,060 | 134,900 |
2025-02-19 | Integrated Core Strategies (Asia) Pte. Ltd. | 335,400 | 0.55% | ▲ | 1,105 | 1,120 | 1,086 | 1,087 | 211,700 |
TDnet更新情報
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 | 2025-06-07 09:26:40 |
7287 | 2 | 日本精機株式会社|ニュース|2025年3月期 決算説明会 (機関投資家・アナリスト向け)資料 | 2025-05-31 01:32:12 |
7287 | 2 | 日本精機株式会社|ニュース|株主還元ページの新設 | 2025-05-20 22:32:40 |
7287 | 2 | 日本精機株式会社|IR·投資家情報|株主還元 | 2025-05-15 21:29:27 |
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 |