[1332]ニッスイ:【水産業】海外で養殖事業冷凍食品・医薬品も
Yahoo! 【プライム/01水産・農林業】 売上高:8313750 当期純利益:238500 総資産:6063840 時価:3624億円
株価
| 日付 | 初値 | 高値 | 安値 | 終値 | 出来高 | 出来高比 | 前日比 | upv | logic | 抽出 | 5%日数 | 高値下落 | 底値上昇 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251127 | 1,256 | 1,256 | 1,227 | 1,236 | 1,377,700 | -32,300 | 98% | ▼ | 8228 | 0 | 0 | 98% | 17% |
| 20251128 | 1,236 | 1,244 | 1,229 | 1,236 | 1,286,100 | -91,600 | 100% | ▼▼ | 8288 | 51 | 0 | 98% | 16% |
| 20251201 | 1,236 | 1,238 | 1,205 | 1,207 | 1,025,200 | -260,900 | 98% | ▼▼▼ | 8888 | 51 | 0 | 96% | 13% |
| 20251202 | 1,215 | 1,221 | 1,206 | 1,213 | 758,100 | -267,100 | 100% | ▲ | 8282 | 51 | 0 | 97% | 14% |
| 20251203 | 1,210 | 1,221 | 1,207 | 1,217 | 1,179,800 | 421,700 | 100% | ▲▲ | 7171 | 0 | 0 | 97% | 14% |
| 20251204 | 1,209 | 1,214 | 1,193 | 1,199 | 1,379,000 | 199,200 | 99% | ▼ | 7777 | 0 | 0 | 95% | 7% |
| 20251205 | 1,200 | 1,205 | 1,189 | 1,197 | 1,065,000 | -314,000 | 100% | ▼▼ | 8888 | 51 | 0 | 95% | 7% |
| 20251208 | 1,200 | 1,212 | 1,198 | 1,210 | 628,700 | -436,300 | 101% | ▲ | 2252 | 0 | 0 | 96% | 8% |
| 20251209 | 1,210 | 1,212 | 1,185 | 1,191 | 1,258,400 | 629,700 | 98% | ▼ | 4717 | 0 | 0 | 95% | 4% |
| 20251210 | 1,196 | 1,216 | 1,192 | 1,206 | 1,015,000 | -243,400 | 101% | ▲ | 2282 | 0 | 0 | 96% | 4% |
| 20251211 | 1,215 | 1,215 | 1,197 | 1,210 | 1,072,300 | 57,300 | 100% | ▲▲ | 7111 | 0 | 0 | 96% | 4% |
| 20251212 | 1,221 | 1,222 | 1,192 | 1,202 | 1,413,200 | 340,900 | 99% | ▼ | 1717 | 0 | 0 | 96% | 2% |
| 20251215 | 1,212 | 1,235 | 1,207 | 1,228 | 1,280,500 | -132,700 | 102% | ▲ | 2282 | 0 | 0 | 98% | 4% |
| 20251216 | 1,235 | 1,238 | 1,222 | 1,230 | 1,226,800 | -53,700 | 100% | ▲▲ | 2222 | 0 | 0 | 98% | 4% |
| 20251217 | 1,189 | 1,192 | 1,148 | 1,159 | 3,196,700 | 1,969,900 | 94% | ▼ | 7777 | 0 | 0 | 92% | 0% |
| 20251218 | 1,184 | 1,204 | 1,176 | 1,200 | 1,909,700 | -1,287,000 | 104% | ▲ | 2282 | 0 | 0 | 96% | 4% |
| 20251219 | 1,208 | 1,209 | 1,177 | 1,179 | 2,635,000 | 725,300 | 98% | ▼ | 1117 | 0 | 0 | 94% | 2% |
| 20251222 | 1,180 | 1,184 | 1,157 | 1,161 | 1,967,900 | -667,100 | 99% | ▼▼ | 8888 | 0 | 0 | 92% | 0% |
| 20251223 | 1,160 | 1,175 | 1,160 | 1,170 | 854,700 | -1,113,200 | 101% | ▲ | 8282 | 0 | 0 | 93% | 1% |
| 20251224 | 1,170 | 1,182 | 1,170 | 1,176 | 847,500 | -7,200 | 101% | ▲▲ | 2222 | 0 | 0 | 95% | 1% |
| 20251225 | 1,178 | 1,178 | 1,160 | 1,164 | 892,600 | 45,100 | 99% | ▼ | 7717 | 51 | 0 | 94% | 0% |
| 20251226 | 1,165 | 1,169 | 1,156 | 1,160 | 703,700 | -188,900 | 100% | ▼▼ | 8888 | 51 | 0 | 94% | 0% |
TDNET
機関空売り
信用取引
| 日付 | 買残ALL | 売残ALL | 一般買残 | 一般売残 | 制度買残 | 制度売残 |
|---|---|---|---|---|---|---|
| 2025-12-19 | 237,300 | 196,800 | 95,400 | 78,400 | 141,900 | 118,400 |
| 2025-12-12 | 224,700 | 164,800 | 75,400 | 78,700 | 149,300 | 86,100 |
| 2025-12-05 | 227,000 | 168,500 | 67,500 | 80,300 | 159,500 | 88,200 |
| 2025-11-28 | 291,900 | 200,300 | 69,900 | 88,100 | 222,000 | 112,200 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-11-21 15:43 | S100X60A | 三井住友ＤＳアセットマネジメント株式会社 | 大量保有報告書（特例対象株券等） |
| 2025-07-23 10:48 | S100WE1V | 株式会社みずほ銀行 | 変更報告書（特例対象株券等） |
| 2025-07-22 10:12 | S100WDK2 | 三井住友信託銀行株式会社 | 変更報告書（特例対象株券等） |
| 2024-04-17 12:59 | S100TAES | 野村證券株式会社 | 変更報告書 |
| 2024-02-22 10:25 | S100SXPK | 株式会社みずほ銀行 | 変更報告書（特例対象株券等） |