| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 2,084 | 2,084 | 2,045 | 2,057 | 135,600 | -42 | 98% | 99% | 90% | ▼▼ | 99% | 103% | 97% | 95% | 100% |
| 20240726 | 2,063 | 2,067 | 2,038 | 2,049 | 111,500 | -8 | 100% | 99% | 82% | ▼▼▼ | 100% | 98% | 96% | 94% | 100% |
| 20240729 | 2,090 | 2,100 | 2,071 | 2,100 | 97,300 | 51 | 102% | 100% | 87% | ▲ | 100% | 92% | 95% | 97% | 102% |
| 20240730 | 2,095 | 2,103 | 2,087 | 2,099 | 408,900 | -1 | 100% | 100% | 420% | ▼ | 102% | 90% | 96% | 97% | 102% |
| 20240731 | 2,080 | 2,127 | 2,075 | 2,124 | 100,300 | 25 | 101% | 102% | 25% | ▲ | 98% | 90% | 95% | 98% | 104% |
| 20240801 | 2,096 | 2,096 | 2,053 | 2,054 | 123,800 | -70 | 97% | 98% | 123% | ▼ | 99% | 96% | 101% | 95% | 100% |
| 20240802 | 1,964 | 1,970 | 1,935 | 1,936 | 216,200 | -118 | 94% | 99% | 175% | ▼▼ | 92% | 107% | 109% | 89% | 100% |
| 20240805 | 1,816 | 1,829 | 1,640 | 1,671 | 237,800 | -265 | 86% | 92% | 110% | ▼▼▼ | 105% | 109% | 110% | 77% | 100% |
| 20240806 | 1,788 | 1,900 | 1,781 | 1,875 | 229,100 | 204 | 112% | 105% | 96% | ▲ | 103% | 105% | 107% | 86% | 112% |
| 20240807 | 1,835 | 1,940 | 1,833 | 1,891 | 193,600 | 16 | 101% | 103% | 85% | ▲▲ | 101% | 102% | 105% | 87% | 113% |
| 20240808 | 1,872 | 1,916 | 1,872 | 1,885 | 156,000 | -6 | 100% | 101% | 81% | ▼ | 100% | 102% | 101% | 87% | 113% |
| 20240809 | 1,952 | 1,990 | 1,910 | 1,950 | 342,300 | 65 | 103% | 100% | 219% | ▲ | 101% | 105% | 103% | 90% | 117% |
| 20240813 | 1,900 | 1,962 | 1,899 | 1,924 | 407,500 | -26 | 99% | 101% | 119% | ▼ | 99% | 103% | 102% | 89% | 115% |
| 20240814 | 1,931 | 1,934 | 1,903 | 1,916 | 290,600 | -8 | 100% | 99% | 71% | ▼▼ | 99% | 104% | 102% | 88% | 115% |
| 20240815 | 1,916 | 1,929 | 1,881 | 1,904 | 260,900 | -12 | 99% | 99% | 90% | ▼▼▼ | 102% | 101% | 100% | 88% | 114% |
| 20240816 | 1,959 | 2,004 | 1,949 | 1,996 | 136,300 | 92 | 105% | 102% | 52% | ▲ | 99% | 100% | 99% | 92% | 119% |
| 20240819 | 1,977 | 1,988 | 1,954 | 1,954 | 109,400 | -42 | 98% | 99% | 80% | ▼ | 100% | 100% | 99% | 92% | 117% |
| 20240820 | 1,981 | 1,996 | 1,965 | 1,984 | 115,800 | 30 | 102% | 100% | 106% | ▲ | 101% | 101% | 99% | 93% | 119% |
| 20240821 | 1,945 | 1,979 | 1,945 | 1,969 | 76,800 | -15 | 99% | 101% | 66% | ▼ | 100% | 100% | 97% | 93% | 118% |
| 20240822 | 1,970 | 1,978 | 1,947 | 1,971 | 72,800 | 2 | 100% | 100% | 95% | ▲ | 100% | 99% | 96% | 93% | 118% |
| 20240823 | 1,980 | 1,985 | 1,965 | 1,972 | 63,900 | 1 | 100% | 100% | 88% | ▲▲ | 99% | 100% | 98% | 93% | 118% |
| 20240826 | 1,947 | 1,955 | 1,927 | 1,927 | 86,100 | -45 | 98% | 99% | 135% | ▼ | 102% | 101% | 99% | 91% | 115% |
| 20240827 | 1,927 | 1,969 | 1,927 | 1,963 | 101,900 | 36 | 102% | 102% | 118% | ▲ | 100% | 101% | 100% | 92% | 117% |
| 20240828 | 1,950 | 1,959 | 1,942 | 1,948 | 61,700 | -15 | 99% | 100% | 61% | ▼ | 101% | 101% | 101% | 92% | 117% |
| 20240829 | 1,938 | 1,963 | 1,933 | 1,953 | 76,600 | 5 | 100% | 101% | 124% | ▲ | 100% | 98% | 101% | 95% | 117% |
| 20240830 | 1,950 | 1,974 | 1,945 | 1,953 | 135,900 | 0 | 100% | 100% | 177% | -- | 99% | 98% | 100% | 98% | 117% |
| 20240902 | 1,953 | 1,961 | 1,918 | 1,936 | 50,700 | -17 | 99% | 99% | 37% | ▼ | 101% | 98% | 100% | 97% | 116% |
| 20240903 | 1,952 | 1,966 | 1,950 | 1,963 | 79,400 | 27 | 101% | 101% | 157% | ▲ | 100% | 100% | 104% | 98% | 105% |
| 20240904 | 1,900 | 1,937 | 1,900 | 1,906 | 88,200 | -57 | 97% | 100% | 111% | ▼ | 101% | 98% | 104% | 95% | 101% |
| 20240905 | 1,906 | 1,937 | 1,898 | 1,917 | 115,200 | 11 | 101% | 101% | 131% | ▲ | 98% | 97% | 106% | 96% | 102% |
| 20240906 | 1,926 | 1,962 | 1,882 | 1,888 | 101,100 | -29 | 98% | 98% | 88% | ▼ | 103% | 101% | 110% | 95% | 100% |
| 20240909 | 1,851 | 1,905 | 1,847 | 1,905 | 102,100 | 17 | 101% | 103% | 101% | ▲ | 98% | 98% | 107% | 95% | 101% |
| 20240910 | 1,899 | 1,904 | 1,868 | 1,868 | 46,900 | -37 | 98% | 98% | 46% | ▼ | 99% | 100% | 109% | 94% | 100% |
| 20240911 | 1,866 | 1,889 | 1,834 | 1,850 | 149,800 | -18 | 99% | 99% | 319% | ▼▼ | 98% | 99% | 107% | 93% | 100% |
| 20240912 | 1,900 | 1,905 | 1,855 | 1,870 | 92,400 | 20 | 101% | 98% | 62% | ▲ | 99% | 102% | 109% | 94% | 101% |
| 20240913 | 1,862 | 1,870 | 1,846 | 1,850 | 105,500 | -20 | 99% | 99% | 114% | ▼ | 99% | 101% | 108% | 93% | 100% |
| 20240917 | 1,882 | 1,898 | 1,830 | 1,856 | 128,000 | 6 | 100% | 99% | 121% | ▲ | 99% | 101% | 108% | 94% | 100% |
| 20240918 | 1,887 | 1,887 | 1,852 | 1,871 | 145,000 | 15 | 101% | 99% | 113% | ▲▲ | 100% | 103% | 108% | 95% | 101% |
| 20240919 | 1,885 | 1,906 | 1,872 | 1,884 | 181,700 | 13 | 101% | 100% | 125% | ▲▲▲ | 99% | 103% | 107% | 96% | 102% |
| 20240920 | 1,908 | 1,914 | 1,888 | 1,896 | 167,100 | 12 | 101% | 99% | 92% | ▲▲▲▲ | 99% | 102% | 105% | 96% | 102% |
| 20240924 | 1,920 | 1,920 | 1,887 | 1,897 | 104,000 | 1 | 100% | 99% | 62% | ▲▲▲▲▲ | 101% | 102% | 106% | 97% | 103% |
| 20240925 | 1,899 | 1,920 | 1,875 | 1,909 | 104,800 | 12 | 101% | 101% | 101% | ▲▲▲▲▲▲ | 101% | 101% | 104% | 97% | 103% |
| 20240926 | 1,936 | 1,950 | 1,922 | 1,950 | 160,300 | 41 | 102% | 101% | 153% | ▲▲▲▲▲▲▲ | 100% | 101% | 102% | 99% | 105% |
| 20240927 | 1,970 | 1,970 | 1,946 | 1,961 | 73,700 | 11 | 101% | 100% | 46% | ▲▲▲▲▲▲▲▲ | 102% | 105% | 106% | 100% | 106% |
| 20240930 | 1,893 | 1,933 | 1,891 | 1,923 | 125,500 | -38 | 98% | 102% | 170% | ▼ | 100% | 105% | 103% | 98% | 104% |
| 20241001 | 1,934 | 1,948 | 1,924 | 1,937 | 87,000 | 14 | 101% | 100% | 69% | ▲ | 101% | 106% | 102% | 99% | 105% |
| 20241002 | 1,930 | 1,966 | 1,930 | 1,949 | 108,900 | 12 | 101% | 101% | 125% | ▲▲ | 100% | 101% | 100% | 99% | 105% |
| 20241003 | 1,986 | 1,993 | 1,967 | 1,980 | 104,100 | 31 | 102% | 100% | 96% | ▲▲▲ | 100% | 102% | 100% | 100% | 107% |
| 20241004 | 1,980 | 1,987 | 1,967 | 1,981 | 87,700 | 1 | 100% | 100% | 84% | ▲▲▲▲ | 102% | 101% | 97% | 100% | 107% |
| 20241007 | 2,001 | 2,045 | 1,998 | 2,038 | 122,600 | 57 | 103% | 102% | 140% | ▲▲▲▲▲ | 101% | 101% | 0% | 100% | 110% |
| 20241008 | 1,988 | 2,014 | 1,987 | 2,003 | 87,300 | -35 | 98% | 101% | 71% | ▼ | 100% | 101% | 0% | 98% | 108% |
| 20241009 | 1,999 | 2,006 | 1,980 | 2,000 | 76,400 | -3 | 100% | 100% | 88% | ▼▼ | 101% | 99% | 0% | 98% | 108% |
| 20241010 | 2,005 | 2,029 | 1,997 | 2,018 | 97,800 | 18 | 101% | 101% | 128% | ▲ | 99% | 98% | 0% | 99% | 109% |
| 20241011 | 2,018 | 2,020 | 2,001 | 2,001 | 57,200 | -17 | 99% | 99% | 58% | ▼ | 100% | 98% | 0% | 98% | 108% |
| 20241015 | 2,020 | 2,025 | 1,999 | 2,013 | 86,900 | 12 | 101% | 100% | 152% | ▲ | 100% | 99% | 0% | 99% | 109% |
| 20241016 | 1,994 | 2,024 | 1,991 | 1,991 | 66,400 | -22 | 99% | 100% | 76% | ▼ | 99% | 98% | 0% | 98% | 107% |
| 20241017 | 1,991 | 1,991 | 1,967 | 1,971 | 75,800 | -20 | 99% | 99% | 114% | ▼▼ | 100% | 0% | 0% | 97% | 105% |
| 20241018 | 1,978 | 1,987 | 1,968 | 1,978 | 46,200 | 7 | 100% | 100% | 61% | ▲ | 100% | 0% | 0% | 97% | 105% |
| 20241021 | 1,978 | 1,986 | 1,968 | 1,975 | 44,700 | -3 | 100% | 100% | 97% | ▼ | 98% | 0% | 0% | 97% | 104% |
| 20241022 | 1,976 | 1,979 | 1,945 | 1,946 | 63,600 | -29 | 99% | 98% | 142% | ▼▼ | % | % | % | 95% | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 12,800 | 20,000 | 8,800 | 15,300 | 4,000 | 4,700 |
| 2024-10-11 | 13,100 | 20,600 | 8,800 | 15,400 | 4,300 | 5,200 |
| 2024-10-04 | 12,700 | 19,400 | 9,300 | 14,500 | 3,400 | 4,900 |
| 2024-09-27 | 11,700 | 18,900 | 8,800 | 14,400 | 2,900 | 4,500 |
| 2024-09-20 | 22,700 | 20,100 | 8,800 | 14,800 | 13,900 | 5,300 |
| 2024-09-13 | 14,000 | 18,000 | 8,800 | 12,400 | 5,200 | 5,600 |
| 2024-09-06 | 13,600 | 17,200 | 8,800 | 12,400 | 4,800 | 4,800 |
| 2024-08-30 | 15,500 | 16,700 | 9,100 | 12,200 | 6,400 | 4,500 |
| 2024-08-23 | 15,300 | 15,600 | 9,100 | 11,100 | 6,200 | 4,500 |
| 2024-08-16 | 13,300 | 15,300 | 9,400 | 11,200 | 3,900 | 4,100 |
| 2024-08-09 | 11,000 | 20,600 | 8,600 | 11,200 | 2,400 | 9,400 |
| 2024-08-02 | 11,400 | 30,200 | 8,700 | 17,300 | 2,700 | 12,900 |
| 2024-07-26 | 12,200 | 25,800 | 8,700 | 17,500 | 3,500 | 8,300 |
| 2024-07-19 | 13,200 | 31,800 | 8,500 | 22,500 | 4,700 | 9,300 |
| 2024-07-12 | 14,400 | 32,200 | 9,100 | 22,800 | 5,300 | 9,400 |
| 2024-07-05 | 22,200 | 32,800 | 9,500 | 23,000 | 12,700 | 9,800 |
| 2024-06-28 | 21,500 | 34,900 | 9,200 | 27,300 | 12,300 | 7,600 |
| 2024-06-21 | 23,800 | 40,600 | 9,600 | 32,300 | 14,200 | 8,300 |
| 2024-06-14 | 24,200 | 42,400 | 9,500 | 33,900 | 14,700 | 8,500 |
| 2024-06-07 | 26,700 | 41,900 | 9,600 | 32,300 | 17,100 | 9,600 |
| 2024-05-31 | 27,200 | 38,600 | 9,500 | 31,600 | 17,700 | 7,000 |
| 2024-05-24 | 27,700 | 40,300 | 9,500 | 32,700 | 18,200 | 7,600 |
| 2024-05-17 | 26,000 | 43,800 | 9,400 | 32,200 | 16,600 | 11,600 |
| 2024-05-10 | 17,900 | 39,800 | 9,800 | 30,100 | 8,100 | 9,700 |
| 2024-05-02 | 15,100 | 41,700 | 9,300 | 29,300 | 5,800 | 12,400 |
| 2024-04-26 | 12,900 | 42,900 | 9,300 | 29,800 | 3,600 | 13,100 |
| 2024-04-19 | 13,200 | 46,700 | 9,300 | 28,300 | 3,900 | 18,400 |
| 2024-04-12 | 13,000 | 39,200 | 9,400 | 24,500 | 3,600 | 14,700 |
| 2024-04-05 | 13,400 | 41,200 | 9,600 | 25,100 | 3,800 | 16,100 |
| 2024-03-29 | 17,700 | 37,600 | 10,100 | 22,800 | 7,600 | 14,800 |
| 2024-03-22 | 16,200 | 54,400 | 9,700 | 23,400 | 6,500 | 31,000 |
| 2024-03-15 | 12,800 | 69,000 | 9,300 | 24,600 | 3,500 | 44,400 |
| 2024-03-08 | 14,000 | 68,500 | 9,300 | 24,300 | 4,700 | 44,200 |
| 2024-03-01 | 22,400 | 97,000 | 9,300 | 56,400 | 13,100 | 40,600 |
| 2024-02-22 | 26,600 | 122,200 | 20,300 | 57,700 | 6,300 | 64,500 |
| 2024-02-16 | 26,300 | 128,100 | 20,300 | 57,200 | 6,000 | 70,900 |
| 2024-02-09 | 35,200 | 126,100 | 21,000 | 54,500 | 14,200 | 71,600 |
| 2024-02-02 | 28,400 | 108,100 | 21,000 | 52,600 | 7,400 | 55,500 |
| 2024-01-26 | 28,400 | 105,800 | 21,400 | 52,700 | 7,000 | 53,100 |
| 2024-01-19 | 29,100 | 117,600 | 21,400 | 54,800 | 7,700 | 62,800 |
| 2024-01-12 | 41,200 | 91,500 | 33,400 | 34,200 | 7,800 | 57,300 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-07-30 | Integrated Core Strategies (Asia) Pte. Ltd. | 227,400 | 0.54% | ▼ | -107,300 | 2,095 | 2,103 | 2,087 | 2,099 | 408,900 |
| 2024-07-26 | Integrated Core Strategies (Asia) Pte. Ltd. | 334,700 | 0.80% | ▲ | 11,100 | 2,063 | 2,067 | 2,038 | 2,049 | 111,500 |
| 2024-07-24 | Integrated Core Strategies (Asia) Pte. Ltd. | 323,600 | 0.78% | ▼ | -8,400 | 2,115 | 2,131 | 2,099 | 2,099 | 150,800 |
| 2024-07-23 | Integrated Core Strategies (Asia) Pte. Ltd. | 332,000 | 0.80% | ▲ | 2,900 | 2,115 | 2,132 | 2,108 | 2,128 | 123,600 |
| 2024-07-17 | Integrated Core Strategies (Asia) Pte. Ltd. | 329,100 | 0.79% | ▼ | -8,800 | 2,150 | 2,179 | 2,150 | 2,172 | 134,500 |
| 2024-06-21 | Integrated Core Strategies (Asia) Pte. Ltd. | 337,900 | 0.81% | ▲ | 48,100 | 2,089 | 2,094 | 2,074 | 2,075 | 266,300 |
| 2024-06-18 | Integrated Core Strategies (Asia) Pte. Ltd. | 289,800 | 0.70% | ▲ | 2,645 | 2,148 | 2,148 | 2,119 | 2,145 | 147,300 |
| 2024-06-17 | The Hongkong and Shanghai Banking Corporation Limited | 154,990 | 0.37% | ▼ | -89,600 | 2,128 | 2,134 | 2,096 | 2,126 | 145,100 |
| 2024-06-03 | The Hongkong and Shanghai Banking Corporation Limited | 244,590 | 0.59% | ▲ | 2,138 | 2,141 | 2,115 | 2,130 | 121,900 | |
| 2024-05-22 | Integrated Core Strategies (Asia) Pte. Ltd. | 287,155 | 0.69% | ▼ | -14,045 | 1,990 | 2,023 | 1,980 | 2,015 | 122,800 |
| 2024-05-20 | Integrated Core Strategies (Asia) Pte. Ltd. | 301,200 | 0.72% | ▼ | -70,990 | 2,049 | 2,082 | 2,045 | 2,062 | 272,500 |
| 2024-05-15 | GOLDMAN SACHS INTERNATIONAL | 165,925 | 0.40% | ▼ | -42,894 | 2,033 | 2,130 | 2,021 | 2,043 | 603,700 |
| 2024-04-18 | Integrated Core Strategies (Asia) Pte. Ltd. | 372,190 | 0.89% | ▼ | -300 | 1,780 | 1,803 | 1,768 | 1,796 | 66,100 |
| 2024-04-16 | Integrated Core Strategies (Asia) Pte. Ltd. | 372,490 | 0.90% | ▲ | 32,343 | 1,790 | 1,797 | 1,768 | 1,777 | 98,900 |
| 2024-04-03 | Integrated Core Strategies (Asia) Pte. Ltd. | 340,147 | 0.82% | ▲ | 37,400 | 1,795 | 1,838 | 1,792 | 1,823 | 113,200 |
| 2024-03-29 | Integrated Core Strategies (Asia) Pte. Ltd. | 302,747 | 0.73% | ▲ | 48,431 | 1,854 | 1,874 | 1,850 | 1,857 | 112,600 |
| 2024-03-12 | Integrated Core Strategies (Asia) Pte. Ltd. | 254,316 | 0.61% | ▲ | 8,161 | 1,734 | 1,758 | 1,706 | 1,755 | 204,500 |
| 2024-03-11 | GOLDMAN SACHS INTERNATIONAL | 208,819 | 0.50% | ▲ | 8,000 | 1,784 | 1,792 | 1,733 | 1,747 | 135,600 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241001 | 15:00 | スター精密 | 自己株式の取得状況に関するお知らせ |
| 20240927 | 16:00 | スター精密 | メディカル事業への参入検討開始に関するお知らせ |
| 20240902 | 15:00 | スター精密 | 自己株式の取得状況に関するお知らせ |
| 20240801 | 15:00 | スター精密 | 自己株式の取得状況に関するお知らせ |
| 20240701 | 15:00 | スター精密 | 自己株式の取得状況に関するお知らせ |
| 20240603 | 15:00 | スター精密 | 自己株式の取得状況に関するお知らせ |
| 20240515 | 11:30 | スター精密 | 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に関するお知らせ |
| 20240422 | 15:00 | スター精密 | 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 |
| 20240415 | 17:30 | スター精密 | 通常型ストック・オプション（新株予約権）の発行内容確定に関するお知らせ |
| 20240328 | 15:00 | スター精密 | 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 |
| 20240328 | 15:00 | スター精密 | 通常型ストック・オプション（新株予約権）の発行に関するお知らせ |
| 20240222 | 15:00 | スター精密 | 剰余金の配当に関するお知らせ |
| 20240222 | 15:00 | スター精密 | 取締役の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 |
|---|---|---|---|
| 7718 | 1 | スター精密株式会社 | 2024-10-23 02:27:06 |
| 7718 | 2 | 2024年12月期 第2四半期決算発表 - 投資家情報 | スター精密株式会社 | 2024-08-20 13:29:29 |
| 7718 | 2 | 菊川南工場が「ZEB」・CASBEE 評価認証Sランクの両認証を取得、静岡県内の建築物では初 （PDF：951 KB) | 2024-07-12 11:30:16 |
| 7718 | 2 | 電子公告 - 投資家情報 | スター精密株式会社 | 2024-06-19 07:45:04 |
| 7718 | 2 | 定款 - 投資家情報 | スター精密株式会社 | 2024-06-19 07:45:03 |
| 7718 | 2 | 株主総会 - 投資家情報 | スター精密株式会社 | 2024-06-19 07:45:01 |
| 7718 | 2 | 株主還元・配当 - 投資家情報 | スター精密株式会社 | 2024-06-19 07:45:00 |
| 7718 | 2 | 株式手続き - 投資家情報 | スター精密株式会社 | 2024-06-19 07:44:58 |
| 7718 | 2 | 自己株式取得に係る事項の決定に関するお知らせ（PDF：137 KB） | 2024-06-18 22:46:32 |
| 7718 | 2 | 資本コストや株価を意識した経営の実現に向けた対応について | 2024-06-18 22:46:30 |