[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:4839億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260206 | 1,350 | 1,504 | 1,327 | 1,425 | 5,002,400 | 3,591,700 | 104% | ▲▲▲▲▲▲▲ | 1771 | 22 | 1 | 100% | 27% |
| 20260127 | 1,259 | 1,306 | 1,259 | 1,304 | 3,850,300 | 1,539,800 | 104% | ▲▲▲ | 1111 | 41 | 6 | 100% | 16% |
| 20260219 | 1,487 | 1,520 | 1,471 | 1,518 | 1,321,400 | 358,800 | 101% | ▲ | 7771 | 0 | 0 | 98% | 25% |
| 20260227 | 1,510 | 1,553 | 1,510 | 1,549 | 1,355,000 | 337,200 | 103% | ▲▲▲▲ | 1171 | 0 | 0 | 100% | 21% |
| 20260202 | 1,320 | 1,329 | 1,299 | 1,300 | 1,782,700 | 278,200 | 100% | ▲▲▲ | 1111 | 41 | 5 | 100% | 16% |
| 20260218 | 1,510 | 1,527 | 1,500 | 1,500 | 962,600 | 252,800 | 99% | ▼ | 1777 | 51 | 0 | 97% | 23% |
| 20260204 | 1,326 | 1,368 | 1,322 | 1,353 | 1,517,700 | 244,700 | 102% | ▲▲▲▲▲ | 1111 | 41 | 3 | 100% | 20% |
| 20260130 | 1,276 | 1,299 | 1,273 | 1,295 | 1,504,500 | 147,800 | 101% | ▲▲ | 1111 | 40 | 4 | 99% | 15% |
| 20260226 | 1,512 | 1,529 | 1,506 | 1,507 | 1,017,800 | 147,100 | 100% | ▲▲▲ | 1111 | 51 | 0 | 98% | 19% |
| 20260220 | 1,505 | 1,505 | 1,465 | 1,472 | 1,362,500 | 41,100 | 97% | ▼ | 7717 | 0 | 0 | 95% | 20% |
| 20260205 | 1,381 | 1,382 | 1,352 | 1,367 | 1,410,700 | -107,000 | 101% | ▲▲▲▲▲▲ | 2222 | 0 | 3 | 100% | 21% |
| 20260213 | 1,548 | 1,552 | 1,523 | 1,538 | 1,731,800 | -155,000 | 100% | ▼ | 8228 | 0 | 0 | 100% | 33% |
| 20260224 | 1,488 | 1,514 | 1,473 | 1,501 | 1,136,400 | -226,100 | 102% | ▲ | 2282 | 0 | 0 | 97% | 20% |
| 20260212 | 1,520 | 1,562 | 1,506 | 1,544 | 1,886,800 | -254,800 | 103% | ▲ | 2222 | 0 | 0 | 100% | 34% |
| 20260225 | 1,505 | 1,511 | 1,489 | 1,505 | 870,700 | -265,700 | 100% | ▲▲ | 8222 | 0 | 0 | 97% | 18% |
| 20260129 | 1,260 | 1,278 | 1,250 | 1,276 | 1,356,700 | -393,900 | 100% | ▲ | 8882 | 0 | 4 | 98% | 13% |
| 20260217 | 1,520 | 1,526 | 1,512 | 1,518 | 709,800 | -491,300 | 100% | ▲ | 8882 | 0 | 0 | 98% | 25% |
| 20260203 | 1,310 | 1,326 | 1,299 | 1,326 | 1,273,000 | -509,700 | 102% | ▲▲▲▲ | 8282 | 0 | 4 | 100% | 18% |
| 20260216 | 1,546 | 1,548 | 1,514 | 1,514 | 1,201,100 | -530,700 | 98% | ▼▼ | 8888 | 0 | 0 | 98% | 28% |
| 20260210 | 1,485 | 1,513 | 1,475 | 1,499 | 2,141,600 | -1,282,000 | 99% | ▼ | 8228 | 0 | 0 | 99% | 30% |
| 20260209 | 1,440 | 1,525 | 1,435 | 1,508 | 3,423,600 | -1,578,800 | 106% | ▲▲▲▲▲▲▲▲ | 2222 | 0 | 3 | 100% | 32% |
| 20260128 | 1,294 | 1,299 | 1,269 | 1,270 | 1,750,600 | -2,099,700 | 97% | ▼ | 8228 | 0 | 7 | 97% | 13% |
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 |
|---|---|---|---|---|---|---|
| 2026-01-30 | 455,000 | 109,900 | 217,800 | 44,300 | 237,200 | 65,600 |
| 2026-02-06 | 436,500 | 125,200 | 187,800 | 48,700 | 248,700 | 76,500 |
| 2026-02-13 | 374,600 | 141,000 | 142,800 | 51,600 | 231,800 | 89,400 |
| 2026-02-20 | 262,000 | 141,300 | 114,100 | 53,400 | 147,900 | 87,900 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 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） |
| 2024-04-17 12:59 | S100TAES | 野村證券株式会社 | 変更報告書 |
| 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） |
| 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） |
| 2025-11-21 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） |