| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 70 | 71 | 70 | 71 | 27,100 | 0 | 100% | 101% | 125% | -- | 99% | 99% | 110% | 99% | 103% |
| 20250121 | 71 | 71 | 70 | 70 | 16,700 | -1 | 99% | 99% | 62% | ▼ | 100% | 104% | 111% | 97% | 101% |
| 20250122 | 70 | 71 | 70 | 70 | 3,200 | 0 | 100% | 100% | 19% | -- | 99% | 103% | 110% | 97% | 101% |
| 20250123 | 71 | 71 | 70 | 70 | 4,600 | 0 | 100% | 99% | 144% | -- | 100% | 103% | 111% | 97% | 101% |
| 20250124 | 70 | 70 | 70 | 70 | 55,000 | 0 | 100% | 100% | 1196% | -- | 100% | 103% | 111% | 97% | 101% |
| 20250127 | 70 | 71 | 70 | 70 | 5,400 | 0 | 100% | 100% | 10% | -- | 103% | 104% | 103% | 97% | 101% |
| 20250128 | 71 | 73 | 70 | 73 | 114,600 | 3 | 104% | 103% | 2122% | ▲ | 99% | 103% | 99% | 100% | 106% |
| 20250129 | 73 | 73 | 71 | 72 | 148,500 | -1 | 99% | 99% | 130% | ▼ | 100% | 104% | 100% | 99% | 104% |
| 20250130 | 72 | 72 | 71 | 72 | 78,800 | 0 | 100% | 100% | 53% | -- | 101% | 106% | 100% | 99% | 103% |
| 20250131 | 71 | 73 | 71 | 72 | 45,100 | 0 | 100% | 101% | 57% | -- | 103% | 107% | 99% | 99% | 103% |
| 20250203 | 72 | 74 | 72 | 74 | 67,100 | 2 | 103% | 103% | 149% | ▲ | 103% | 107% | 97% | 100% | 106% |
| 20250204 | 73 | 75 | 73 | 75 | 61,600 | 1 | 101% | 103% | 92% | ▲▲ | 100% | 104% | 95% | 100% | 107% |
| 20250205 | 75 | 79 | 75 | 75 | 144,700 | 0 | 100% | 100% | 235% | -- | 97% | 96% | 93% | 100% | 107% |
| 20250206 | 76 | 77 | 74 | 74 | 190,600 | -1 | 99% | 97% | 132% | ▼ | 103% | 96% | 95% | 99% | 106% |
| 20250207 | 75 | 77 | 75 | 77 | 103,100 | 3 | 104% | 103% | 54% | ▲ | 101% | 94% | 91% | 100% | 110% |
| 20250210 | 77 | 79 | 76 | 78 | 190,400 | 1 | 101% | 101% | 185% | ▲▲ | 100% | 97% | 101% | 100% | 111% |
| 20250212 | 73 | 74 | 71 | 73 | 635,000 | -5 | 94% | 100% | 334% | ▼ | 99% | 97% | 101% | 94% | 104% |
| 20250213 | 73 | 73 | 71 | 72 | 76,500 | -1 | 99% | 99% | 12% | ▼▼ | 100% | 99% | 103% | 92% | 103% |
| 20250214 | 72 | 72 | 71 | 72 | 78,600 | 0 | 100% | 100% | 103% | -- | 99% | 99% | 104% | 92% | 103% |
| 20250217 | 72 | 72 | 71 | 71 | 11,000 | -1 | 99% | 99% | 14% | ▼ | 99% | 100% | 106% | 91% | 101% |
| 20250218 | 71 | 72 | 70 | 70 | 209,600 | -1 | 99% | 99% | 1905% | ▼▼ | 100% | 100% | 107% | 90% | 100% |
| 20250219 | 71 | 71 | 70 | 71 | 26,100 | 1 | 101% | 100% | 12% | ▲ | 100% | 99% | 107% | 91% | 101% |
| 20250220 | 71 | 71 | 70 | 71 | 42,500 | 0 | 100% | 100% | 163% | -- | 100% | 100% | 109% | 91% | 101% |
| 20250225 | 70 | 71 | 70 | 70 | 28,300 | -1 | 99% | 100% | 67% | ▼ | 101% | 100% | 110% | 90% | 100% |
| 20250226 | 70 | 71 | 70 | 71 | 122,000 | 1 | 101% | 101% | 431% | ▲ | 100% | 100% | 110% | 91% | 101% |
| 20250227 | 70 | 71 | 70 | 70 | 12,800 | -1 | 99% | 100% | 10% | ▼ | 99% | 100% | 110% | 90% | 100% |
| 20250228 | 70 | 70 | 69 | 69 | 94,700 | -1 | 99% | 99% | 740% | ▼▼ | 100% | 100% | 110% | 88% | 100% |
| 20250303 | 70 | 70 | 69 | 70 | 80,900 | 1 | 101% | 100% | 85% | ▲ | 100% | 100% | 110% | 90% | 101% |
| 20250304 | 70 | 70 | 69 | 70 | 83,300 | 0 | 100% | 100% | 103% | -- | 100% | 101% | 112% | 90% | 101% |
| 20250305 | 69 | 70 | 69 | 69 | 71,000 | -1 | 99% | 100% | 85% | ▼ | 101% | 101% | 112% | 88% | 100% |
| 20250306 | 69 | 71 | 69 | 70 | 63,500 | 1 | 101% | 101% | 89% | ▲ | 100% | 106% | 110% | 90% | 101% |
| 20250307 | 70 | 71 | 70 | 70 | 53,700 | 0 | 100% | 100% | 85% | -- | 99% | 104% | 108% | 90% | 101% |
| 20250310 | 71 | 71 | 70 | 70 | 312,400 | 0 | 100% | 99% | 582% | -- | 99% | 104% | 110% | 90% | 101% |
| 20250311 | 70 | 71 | 69 | 69 | 73,500 | -1 | 99% | 99% | 24% | ▼ | 101% | 109% | 106% | 88% | 100% |
| 20250312 | 69 | 73 | 69 | 70 | 636,100 | 1 | 101% | 101% | 865% | ▲ | 104% | 106% | 101% | 90% | 101% |
| 20250313 | 71 | 76 | 70 | 74 | 398,100 | 4 | 106% | 104% | 63% | ▲▲ | 96% | 103% | 97% | 100% | 107% |
| 20250314 | 74 | 75 | 70 | 71 | 461,900 | -3 | 96% | 96% | 116% | ▼ | 103% | 107% | 100% | 96% | 103% |
| 20250317 | 71 | 78 | 71 | 73 | 838,100 | 2 | 103% | 103% | 181% | ▲ | 101% | 103% | 96% | 99% | 106% |
| 20250318 | 74 | 75 | 73 | 75 | 157,400 | 2 | 103% | 101% | 19% | ▲▲ | 101% | 104% | 95% | 100% | 109% |
| 20250319 | 74 | 75 | 74 | 75 | 31,600 | 0 | 100% | 101% | 20% | -- | 103% | 104% | 92% | 100% | 109% |
| 20250321 | 74 | 76 | 74 | 76 | 104,400 | 1 | 101% | 103% | 330% | ▲ | 99% | 96% | 89% | 100% | 110% |
| 20250324 | 76 | 78 | 75 | 75 | 73,600 | -1 | 99% | 99% | 70% | ▼ | 101% | 96% | 91% | 99% | 109% |
| 20250325 | 75 | 77 | 75 | 76 | 97,600 | 1 | 101% | 101% | 133% | ▲ | 101% | 95% | 89% | 100% | 110% |
| 20250326 | 76 | 79 | 76 | 77 | 180,200 | 1 | 101% | 101% | 185% | ▲▲ | 95% | 92% | 88% | 100% | 112% |
| 20250327 | 77 | 77 | 72 | 73 | 413,300 | -4 | 95% | 95% | 229% | ▼ | 97% | 97% | 93% | 95% | 106% |
| 20250328 | 73 | 90 | 70 | 71 | 7,097,700 | -2 | 97% | 97% | 1717% | ▼▼ | 101% | 99% | 96% | 92% | 103% |
| 20250331 | 71 | 78 | 70 | 72 | 1,641,100 | 1 | 101% | 101% | 23% | ▲ | 99% | 92% | 93% | 94% | 104% |
| 20250401 | 72 | 74 | 71 | 71 | 224,800 | -1 | 99% | 99% | 14% | ▼ | 100% | 89% | 94% | 92% | 103% |
| 20250402 | 71 | 72 | 71 | 71 | 142,900 | 0 | 100% | 100% | 64% | -- | 100% | 93% | 96% | 92% | 103% |
| 20250403 | 70 | 71 | 68 | 70 | 543,000 | -1 | 99% | 100% | 380% | ▼ | 96% | 96% | 0% | 91% | 101% |
| 20250404 | 69 | 69 | 65 | 66 | 417,300 | -4 | 94% | 96% | 77% | ▼▼ | 103% | 110% | 0% | 86% | 100% |
| 20250408 | 61 | 64 | 60 | 63 | 236,000 | -3 | 95% | 103% | 57% | ▼▼▼ | 98% | 110% | 0% | 82% | 100% |
| 20250409 | 62 | 63 | 61 | 61 | 52,700 | -2 | 97% | 98% | 22% | ▼▼▼▼ | 98% | 103% | 0% | 79% | 100% |
| 20250410 | 66 | 66 | 64 | 65 | 189,400 | 4 | 107% | 98% | 359% | ▲ | 103% | 103% | 0% | 84% | 107% |
| 20250411 | 64 | 67 | 64 | 66 | 99,900 | 1 | 102% | 103% | 53% | ▲▲ | 100% | 100% | 0% | 86% | 108% |
| 20250414 | 67 | 69 | 66 | 67 | 101,700 | 1 | 102% | 100% | 102% | ▲▲▲ | 100% | 99% | 0% | 87% | 110% |
| 20250415 | 68 | 68 | 67 | 68 | 85,300 | 1 | 101% | 100% | 84% | ▲▲▲▲ | 96% | 0% | 0% | 88% | 111% |
| 20250416 | 69 | 72 | 65 | 66 | 896,000 | -2 | 97% | 96% | 1050% | ▼ | 100% | 0% | 0% | 86% | 108% |
| 20250417 | 66 | 70 | 65 | 66 | 389,200 | 0 | 100% | 100% | 43% | -- | 102% | 0% | 0% | 86% | 108% |
| 20250418 | 66 | 71 | 65 | 67 | 1,964,900 | 1 | 102% | 102% | 505% | ▲ | % | % | % | 87% | 110% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 0 | 1,910,900 | 0 | 867,600 | 0 | 1,043,300 |
| 2025-04-04 | 0 | 2,092,300 | 0 | 907,400 | 0 | 1,184,900 |
| 2025-03-28 | 0 | 2,286,200 | 0 | 977,600 | 0 | 1,308,600 |
| 2025-03-21 | 0 | 2,141,300 | 0 | 1,238,900 | 0 | 902,400 |
| 2025-03-14 | 0 | 2,031,400 | 0 | 969,200 | 0 | 1,062,200 |
| 2025-03-07 | 0 | 1,646,700 | 0 | 633,300 | 0 | 1,013,400 |
| 2025-02-28 | 0 | 1,755,000 | 0 | 555,100 | 0 | 1,199,900 |
| 2025-02-21 | 0 | 1,745,100 | 0 | 540,300 | 0 | 1,204,800 |
| 2025-02-14 | 0 | 1,736,000 | 0 | 539,000 | 0 | 1,197,000 |
| 2025-02-07 | 0 | 1,706,600 | 0 | 530,100 | 0 | 1,176,500 |
| 2025-01-31 | 0 | 1,631,500 | 0 | 571,300 | 0 | 1,060,200 |
| 2025-01-24 | 0 | 1,569,500 | 0 | 683,900 | 0 | 885,600 |
| 2025-01-17 | 0 | 1,596,900 | 0 | 680,100 | 0 | 916,800 |
| 2025-01-10 | 0 | 1,618,600 | 0 | 680,100 | 0 | 938,500 |
| 2024-12-27 | 0 | 1,698,600 | 0 | 757,800 | 0 | 940,800 |
| 2024-12-20 | 0 | 1,537,200 | 0 | 713,500 | 0 | 823,700 |
| 2024-12-13 | 0 | 1,503,000 | 0 | 734,200 | 0 | 768,800 |
| 2024-12-06 | 0 | 1,376,100 | 0 | 720,700 | 0 | 655,400 |
| 2024-11-29 | 0 | 1,321,900 | 0 | 680,300 | 0 | 641,600 |
| 2024-11-22 | 0 | 1,392,800 | 0 | 634,300 | 0 | 758,500 |
| 2024-11-15 | 0 | 1,297,900 | 0 | 597,400 | 0 | 700,500 |
| 2024-11-08 | 0 | 1,394,600 | 0 | 526,400 | 0 | 868,200 |
| 2024-11-01 | 0 | 1,350,500 | 0 | 544,500 | 0 | 806,000 |
| 2024-10-25 | 0 | 1,349,900 | 0 | 543,100 | 0 | 806,800 |
| 2024-10-18 | 0 | 1,353,100 | 0 | 553,500 | 0 | 799,600 |
| 2024-10-11 | 0 | 1,354,500 | 0 | 552,500 | 0 | 802,000 |
| 2024-10-04 | 0 | 1,329,300 | 0 | 540,000 | 0 | 789,300 |
| 2024-09-27 | 0 | 1,346,100 | 0 | 535,800 | 0 | 810,300 |
| 2024-09-20 | 0 | 1,330,000 | 0 | 534,400 | 0 | 795,600 |
| 2024-09-13 | 0 | 1,334,700 | 0 | 518,100 | 0 | 816,600 |
| 2024-09-06 | 0 | 1,331,500 | 0 | 551,500 | 0 | 780,000 |
| 2024-08-30 | 0 | 1,416,600 | 0 | 557,100 | 0 | 859,500 |
| 2024-08-23 | 0 | 1,352,000 | 0 | 576,600 | 0 | 775,400 |
| 2024-08-16 | 0 | 1,300,200 | 0 | 565,600 | 0 | 734,600 |
| 2024-08-09 | 0 | 1,251,500 | 0 | 560,000 | 0 | 691,500 |
| 2024-08-02 | 0 | 1,855,900 | 0 | 903,200 | 0 | 952,700 |
| 2024-07-26 | 0 | 1,806,200 | 0 | 899,700 | 0 | 906,500 |
| 2024-07-19 | 0 | 1,814,900 | 0 | 889,600 | 0 | 925,300 |
| 2024-07-12 | 0 | 1,792,400 | 0 | 897,700 | 0 | 894,700 |
| 2024-07-05 | 0 | 1,829,700 | 0 | 915,300 | 0 | 914,400 |
| 2024-06-28 | 0 | 1,771,800 | 0 | 884,100 | 0 | 887,700 |
| 2024-06-21 | 0 | 1,741,300 | 0 | 808,200 | 0 | 933,100 |
| 2024-06-14 | 0 | 1,729,700 | 0 | 769,500 | 0 | 960,200 |
| 2024-06-07 | 0 | 1,853,100 | 0 | 763,400 | 0 | 1,089,700 |
| 2024-05-31 | 0 | 1,918,900 | 0 | 775,500 | 0 | 1,143,400 |
| 2024-05-24 | 0 | 1,885,800 | 0 | 756,800 | 0 | 1,129,000 |
| 2024-05-17 | 0 | 1,524,000 | 0 | 712,300 | 0 | 811,700 |
| 2024-05-10 | 0 | 1,302,800 | 0 | 675,400 | 0 | 627,400 |
| 2024-05-02 | 0 | 1,230,400 | 0 | 661,800 | 0 | 568,600 |
| 2024-04-26 | 0 | 1,196,700 | 0 | 647,200 | 0 | 549,500 |
| 2024-04-19 | 0 | 1,132,000 | 0 | 582,100 | 0 | 549,900 |
| 2024-04-12 | 0 | 1,109,300 | 0 | 577,300 | 0 | 532,000 |
| 2024-04-05 | 0 | 1,136,200 | 0 | 580,500 | 0 | 555,700 |
| 2024-03-29 | 0 | 1,176,300 | 0 | 622,500 | 0 | 553,800 |
| 2024-03-22 | 0 | 1,211,500 | 0 | 619,700 | 0 | 591,800 |
| 2024-03-15 | 0 | 1,203,200 | 0 | 607,000 | 0 | 596,200 |
| 2024-03-08 | 0 | 1,249,500 | 0 | 630,900 | 0 | 618,600 |
| 2024-03-01 | 0 | 1,293,600 | 0 | 732,500 | 0 | 561,100 |
| 2024-02-22 | 0 | 1,243,700 | 0 | 681,100 | 0 | 562,600 |
| 2024-02-16 | 0 | 1,296,400 | 0 | 680,600 | 0 | 615,800 |
| 2024-02-09 | 0 | 1,355,100 | 0 | 764,800 | 0 | 590,300 |
| 2024-02-02 | 0 | 1,368,900 | 0 | 761,400 | 0 | 607,500 |
| 2024-01-26 | 0 | 1,392,100 | 0 | 756,100 | 0 | 636,000 |
| 2024-01-19 | 0 | 1,413,400 | 0 | 760,400 | 0 | 653,000 |
| 2024-01-12 | 0 | 1,406,800 | 0 | 775,800 | 0 | 631,000 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250221 | 16:00 | 日本精密 | シンジケートローン契約締結に関するお知らせ |
| 20250210 | 16:00 | 日本精密 | 令和７年３月期 第３四半期決算短信〔日本基準〕(連結) |
| 20250210 | 16:00 | 日本精密 | 営業外収益の計上に関するお知らせ |
| 20250204 | 16:00 | 日本精密 | 令和７年３月期第３四半期決算発表の日程変更(前倒し)に関するお知らせ |
| 20241113 | 16:00 | 日本精密 | 令和７年３月期 第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 20241113 | 16:00 | 日本精密 | 営業外費用(為替差損)の計上に関するお知らせ |
| 20240808 | 16:00 | 日本精密 | 令和７年３月期 第１四半期決算短信〔日本基準〕(連結) |
| 20240808 | 16:00 | 日本精密 | 営業外収益の計上に関するお知らせ |
| 20240621 | 16:00 | 日本精密 | 支配株主等に関する事項について |
| 20240213 | 16:00 | 日本精密 | 令和6年3月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240213 | 16:00 | 日本精密 | 営業外収益の計上に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7771 | 2 | 令和7年3月期_第3四半期決算短信 - 日本精密 | 2025-02-10 20:29:52 |
| 7771 | 2 | 営業外収益（為替差益） - 日本精密 | 2025-02-10 20:29:50 |
| 7771 | 2 | 令和７年３月期 第２四半期（中間期）決算短信〔日本基準〕(連結) - 日本精密 | 2024-11-13 22:30:37 |
| 7771 | 2 | 営業外収益（為替差益）の計上 - 日本精密 | 2024-08-20 13:30:00 |
| 7771 | 2 | 支配株主等に関する事項 - 日本精密 | 2024-06-21 19:35:22 |
| 7771 | 2 | 免責事項 - 日本精密 | 2024-06-21 19:35:19 |
| 7771 | 2 | 決算短信一覧 - 日本精密 | 2024-06-21 19:35:16 |
| 7771 | 2 | 事業推移 - 日本精密 | 2024-06-21 19:35:14 |
| 7771 | 2 | 電子告知 - 日本精密 | 2024-06-21 19:35:11 |
| 7771 | 2 | IR会社説明会・決算発表会 - 日本精密 | 2024-06-15 13:17:39 |