2021 |
04/12 | 3,360 | 3,365 | 3,360 | 3,365 | +0.3% | 400 | 39億2342万 | +0.45% |
04/09 | 3,355 | 3,355 | 3,355 | 3,355 | 0% | 800 | 39億1176万 | +0.18% |
04/08 | 3,350 | 3,355 | 3,350 | 3,355 | +0.15% | 700 | 39億1176万 | +0.18% |
04/07 | 3,350 | 3,350 | 3,350 | 3,350 | 0% | 400 | 39億593万 | +0.06% |
04/06 | 3,360 | 3,360 | 3,350 | 3,350 | 0% | 400 | 39億593万 | +0.06% |
04/05 | 3,360 | 3,360 | 3,350 | 3,350 | 0% | 300 | 39億593万 | +0.06% |
04/02 | 3,365 | 3,365 | 3,350 | 3,350 | 0% | 500 | 39億593万 | +0.06% |
04/01 | 3,365 | 3,365 | 3,350 | 3,350 | 0% | 500 | 39億593万 | +0.06% |
03/29 | 3,350 | 3,350 | 3,350 | 3,350 | 0% | 300 | 39億593万 | +0.06% |
03/25 | 3,350 | 3,350 | 3,350 | 3,350 | 0% | 600 | 39億593万 | +0.06% |
03/24 | 3,350 | 3,350 | 3,350 | 3,350 | 0% | 100 | 39億593万 | +0.06% |
03/23 | 3,350 | 3,350 | 3,350 | 3,350 | 0% | 800 | 39億593万 | +0.06% |
03/22 | 3,350 | 3,350 | 3,350 | 3,350 | 0% | 1,000 | 39億593万 | +0.06% |
03/19 | 3,350 | 3,350 | 3,350 | 3,350 | 0% | 400 | 39億593万 | +0.06% |
03/18 | 3,350 | 3,350 | 3,350 | 3,350 | 0% | 100 | 39億593万 | +0.03% |
03/16 | 3,350 | 3,350 | 3,350 | 3,350 | 0% | 1,500 | 39億593万 | +0.03% |
03/15 | 3,350 | 3,350 | 3,350 | 3,350 | 0% | 100 | 39億593万 | 0% |
03/12 | 3,370 | 3,370 | 3,350 | 3,350 | +0.15% | 5,500 | 39億593万 | 0% |
03/11 | (IR情報)13:00 株式併合及び定款の一部変更に係る承認決議に関するお知らせ |
03/11 | 3,345 | 3,350 | 3,345 | 3,345 | 0% | 1,800 | 39億10万 | -0.18% |
03/10 | 3,345 | 3,350 | 3,345 | 3,345 | -0.15% | 2,100 | 39億10万 | -0.18% |
03/09 | (5%ルール)Yacktman Asset Management LP(0%) |
03/09 | 3,345 | 3,350 | 3,345 | 3,350 | 0% | 4,600 | 39億593万 | -0.06% |
03/08 | 3,345 | 3,350 | 3,345 | 3,350 | +0.15% | 8,300 | 39億593万 | -0.06% |
03/05 | 3,345 | 3,345 | 3,345 | 3,345 | 0% | 2,900 | 39億10万 | -0.24% |
03/04 | 3,345 | 3,345 | 3,345 | 3,345 | 0% | 2,200 | 39億10万 | -0.24% |
03/03 | 3,345 | 3,345 | 3,345 | 3,345 | 0% | 7,600 | 39億10万 | -0.27% |
03/02 | 3,345 | 3,345 | 3,345 | 3,345 | 0% | 2,300 | 39億10万 | -0.3% |
03/01 | 3,340 | 3,345 | 3,340 | 3,345 | +0.15% | 2,100 | 39億10万 | -0.3% |
02/26 | 3,345 | 3,345 | 3,330 | 3,340 | -0.3% | 3,100 | 38億9427万 | -0.48% |
02/22 | (IR情報)9:30 自己株式の消却に関するお知らせ |
02/22 | (IR情報)9:30 臨時株主総会開催日及び付議議案の決定に関するお知らせ |
02/22 | (IR情報)9:30 株式併合並びに単元株式数の定めの廃止及び定款の一部変更に関するお知らせ |
02/16 | 3,350 | 3,350 | 3,350 | 3,350 | +0.15% | 200 | 39億593万 | -0.21% |
02/09 | 3,345 | 3,345 | 3,345 | 3,345 | -0.15% | 3,500 | 39億10万 | -0.36% |
02/08 | 3,350 | 3,350 | 3,350 | 3,350 | +0.15% | 200 | 39億593万 | -0.24% |
02/05 | (IR情報)14:00 2021年3月期第3四半期決算短信[日本基準](連結) |
02/05 | 3,350 | 3,350 | 3,345 | 3,345 | 0% | 500 | 39億10万 | -0.39% |
02/04 | (5%ルール)三井住友トラスト・アセットマネジメント(0%)三井住友信託銀行(0%) |
02/03 | 3,345 | 3,345 | 3,345 | 3,345 | -0.3% | 300 | 39億10万 | -0.42% |
02/01 | (5%ルール)auカブコム証券(0.01%)三菱UFJ銀行(0%) |
01/29 | (5%ルール)日立金属(0%) |
01/29 | (5%ルール)トヨタ自動車(0%) |
01/28 | 3,355 | 3,355 | 3,355 | 3,355 | +0.3% | 200 | 39億1176万 | -0.12% |
01/27 | 3,350 | 3,350 | 3,345 | 3,345 | -0.15% | 400 | 39億10万 | -0.42% |
01/26 | 3,350 | 3,350 | 3,350 | 3,350 | -0.15% | 300 | 39億593万 | -0.3% |
01/25 | (5%ルール)プレサイス・プロダクツHD(84.61%) |
01/25 | (5%ルール)プレサイス・プロダクツHD(84.61%) |
01/23 | (IR情報)9:00 プレサイス・プロダクツ・ホールディングスによる当社株式に対する公開買付けの結果並びに親会社、主要株主である筆頭株主及び主要株主の異動に関するお知らせ |
01/21 | 3,345 | 3,355 | 3,345 | 3,355 | -0.3% | 2,300 | 39億1176万 | -0.15% |
01/20 | 3,360 | 3,365 | 3,360 | 3,365 | 0% | 2,700 | 39億2342万 | +0.15% |
01/19 | 3,365 | 3,365 | 3,365 | 3,365 | +0.15% | 5,800 | 39億2342万 | +0.12% |
01/18 | 3,360 | 3,365 | 3,360 | 3,360 | 0% | 5,500 | 39億1759万 | -0.03% |
01/15 | (IR情報)9:05 臨時株主総会招集のための基準日設定に関するお知らせ |
01/15 | 3,360 | 3,365 | 3,360 | 3,360 | 0% | 1,100 | 39億1759万 | -0.06% |
01/14 | 3,360 | 3,360 | 3,360 | 3,360 | 0% | 2,900 | 39億1759万 | -0.09% |
01/13 | 3,365 | 3,365 | 3,360 | 3,360 | 0% | 600 | 39億1759万 | +0.33% |
01/12 | 3,360 | 3,360 | 3,360 | 3,360 | 0% | 2,300 | 39億1759万 | +1.36% |
01/08 | 3,365 | 3,365 | 3,360 | 3,360 | 0% | 2,100 | 39億1759万 | +2.41% |
01/07 | 3,365 | 3,365 | 3,360 | 3,360 | 0% | 4,200 | 39億1759万 | +3.48% |
01/06 | 3,360 | 3,360 | 3,360 | 3,360 | 0% | 900 | 39億1759万 | +4.54% |
01/05 | 3,360 | 3,360 | 3,360 | 3,360 | -0.15% | 500 | 39億1759万 | +5.59% |
01/04 | 3,360 | 3,365 | 3,360 | 3,365 | +0.15% | 1,800 | 39億2342万 | +6.93% |
2020 |
12/30 | 3,360 | 3,360 | 3,360 | 3,360 | 0% | 900 | 39億1759万 | +7.93% |
12/29 | 3,360 | 3,360 | 3,360 | 3,360 | 0% | 1,300 | 39億1759万 | +8.98% |
12/28 | 3,360 | 3,360 | 3,360 | 3,360 | 0% | 8,300 | 39億1759万 | +10.09% |
12/25 | 3,360 | 3,360 | 3,360 | 3,360 | 0% | 2,500 | 39億1759万 | +11.22% |
12/24 | 3,360 | 3,360 | 3,360 | 3,360 | 0% | 2,300 | 39億1759万 | +12.34% |
12/23 | 3,360 | 3,360 | 3,360 | 3,360 | 0% | 100 | 39億1759万 | +13.59% |
12/22 | 3,360 | 3,360 | 3,360 | 3,360 | 0% | 2,700 | 39億1759万 | +14.79% |
12/21 | 3,360 | 3,360 | 3,360 | 3,360 | 0% | 1,800 | 39億1759万 | +16.02% |
12/18 | 3,360 | 3,360 | 3,360 | 3,360 | 0% | 3,900 | 39億1759万 | +17.28% |
12/17 | 3,360 | 3,360 | 3,355 | 3,360 | 0% | 20,000 | 39億1759万 | +18.56% |
12/16 | 3,360 | 3,360 | 3,360 | 3,360 | +0.15% | 1,300 | 39億1759万 | +19.87% |
12/15 | 3,355 | 3,355 | 3,355 | 3,355 | 0% | 11,200 | 39億1176万 | +20.99% |
12/14 | 3,370 | 3,370 | 3,355 | 3,355 | -0.59% | 18,000 | 39億1176万 | +22.36% |
12/11 | (5%ルール)トヨタ自動車(9.99%) |
12/11 | (5%ルール)日立金属(12.32%) |
12/11 | (5%ルール)日立金属(12.32%) |
12/11 | (5%ルール)日立金属MMCスーパーアロイ(0%) |
12/11 | 3,375 | 3,390 | 3,370 | 3,375 | 0% | 10,600 | 39億3508万 | +24.63% |
12/10 | 3,375 | 3,380 | 3,375 | 3,375 | 0% | 3,300 | 39億3508万 | +26.26% |
12/09 | 3,375 | 3,385 | 3,375 | 3,375 | -0.3% | 8,000 | 39億3508万 | +27.84% |
12/08 | 3,435 | 3,490 | 3,375 | 3,385 | +12.27% | 28,300 | 39億4674万 | +29.79% |
12/07 | 3,015 | 3,015 | 3,015 | 3,015 | +19.88% | 600 | 35億1533万 | +17.18% |
12/04 | (IR情報)16:00 2021年3月期配当予想の修正(無配)に関するお知らせ |
12/04 | (IR情報)16:00 株式会社プレサイス・プロダクツ・ホールディングスによる尾張精機株式会社株式(証券コード:7249)に対する公開買付けの開始に関するお知らせ |
12/04 | (IR情報)16:00 株式会社プレサイス・プロダクツ・ホールディングスによる当社株券に対する公開買付に関す意見表明のお知らせ |
11/26 | 2,551 | 2,551 | 2,515 | 2,515 | +0.2% | 600 | 29億3236万 | -1.53% |
11/24 | 2,550 | 2,550 | 2,510 | 2,510 | +0.28% | 400 | 29億2653万 | -1.72% |
11/20 | 2,503 | 2,503 | 2,503 | 2,503 | -1.77% | 100 | 29億1837万 | -2.15% |
11/18 | 2,549 | 2,549 | 2,548 | 2,548 | -0.08% | 200 | 29億7084万 | -0.59% |
11/17 | 2,550 | 2,550 | 2,550 | 2,550 | +1.96% | 400 | 29億7317万 | -0.58% |
11/16 | 2,501 | 2,501 | 2,501 | 2,501 | 0% | 100 | 29億1604万 | -2.57% |
11/13 | (IR情報)11:30 2021年3月期第2四半期決算短信[日本基準](連結) |
11/12 | 2,501 | 2,501 | 2,501 | 2,501 | -3.81% | 100 | 29億1604万 | -2.57% |
11/11 | 2,600 | 2,600 | 2,600 | 2,600 | 0% | 300 | 30億3147万 | +1.29% |
11/10 | 2,590 | 2,600 | 2,590 | 2,600 | +0.39% | 600 | 30億3147万 | +1.4% |
11/02 | 2,590 | 2,590 | 2,590 | 2,590 | 0% | 200 | 30億1981万 | +1.17% |
10/30 | (IR情報)14:00 剰余金の配当に関するお知らせ |
10/26 | 2,590 | 2,590 | 2,590 | 2,590 | +1.97% | 500 | 30億1981万 | +1.17% |
10/20 | 2,540 | 2,540 | 2,540 | 2,540 | -1.93% | 100 | 29億6151万 | -0.74% |
10/12 | 2,590 | 2,590 | 2,590 | 2,590 | 0% | 100 | 30億1981万 | +0.94% |
10/09 | 2,590 | 2,590 | 2,590 | 2,590 | 0% | 100 | 30億1981万 | +0.62% |
10/08 | 2,590 | 2,590 | 2,590 | 2,590 | +0.15% | 100 | 30億1981万 | +0.43% |
10/02 | 2,586 | 2,586 | 2,586 | 2,586 | 0% | 100 | 30億1514万 | -0.04% |
09/29 | 2,586 | 2,586 | 2,586 | 2,586 | -0.08% | 100 | 30億1514万 | -0.39% |
09/28 | 2,588 | 2,588 | 2,588 | 2,588 | -0.08% | 200 | 30億1747万 | -0.61% |
09/25 | 2,590 | 2,590 | 2,590 | 2,590 | +3.6% | 200 | 30億1981万 | -0.88% |
09/23 | 2,500 | 2,500 | 2,500 | 2,500 | -0.48% | 100 | 29億1487万 | -4.62% |
09/18 | 2,500 | 2,512 | 2,500 | 2,512 | -1.41% | 200 | 29億2886万 | -4.45% |
09/17 | 2,548 | 2,548 | 2,548 | 2,548 | -0.66% | 100 | 29億7084万 | -3.41% |
09/14 | 2,565 | 2,565 | 2,565 | 2,565 | +1.58% | 100 | 29億9066万 | -3.1% |
09/04 | 2,525 | 2,525 | 2,525 | 2,525 | 0% | 500 | 29億4402万 | -4.9% |
09/03 | 2,525 | 2,525 | 2,525 | 2,525 | +0.2% | 100 | 29億4402万 | -5.22% |
08/31 | 2,520 | 2,520 | 2,520 | 2,520 | -3.82% | 200 | 29億3819万 | -5.62% |
08/28 | (IR情報)15:00 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 |
08/28 | 2,620 | 2,620 | 2,620 | 2,620 | -0.38% | 100 | 30億5478万 | -1.98% |
08/27 | (5%ルール)近藤千博(5%) |
08/26 | 2,630 | 2,630 | 2,630 | 2,630 | +1.54% | 100 | 30億6644万 | -2.05% |
08/25 | 2,590 | 2,590 | 2,590 | 2,590 | -0.38% | 100 | 30億1981万 | -3.61% |
08/20 | 2,600 | 2,600 | 2,600 | 2,600 | +4% | 100 | 30億3147万 | -3.42% |
08/12 | 2,500 | 2,500 | 2,500 | 2,500 | 0% | 100 | 29億1487万 | -7.17% |
08/04 | 2,520 | 2,520 | 2,500 | 2,500 | -0.68% | 1,600 | 29億1487万 | -7.37% |
08/03 | 2,500 | 2,517 | 2,500 | 2,517 | +0.68% | 400 | 29億3469万 | -6.88% |
07/31 | (IR情報)14:50 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 |