[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:3780億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251126 | 1,229 | 1,258 | 1,225 | 1,257 | 1,410,000 | -29,000 | 102% | ▲▲▲▲ | 2282 | 0 | 0 | 100% | 19% |
| 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% |
| 20251125 | 1,233 | 1,238 | 1,214 | 1,231 | 1,439,000 | -578,300 | 101% | ▲▲▲ | 2222 | 0 | 0 | 100% | 17% |
| 20251121 | 1,212 | 1,232 | 1,208 | 1,223 | 2,017,300 | -54,000 | 101% | ▲▲ | 8222 | 0 | 0 | 100% | 16% |
| 20251203 | 1,210 | 1,221 | 1,207 | 1,217 | 1,179,800 | 421,700 | 100% | ▲▲ | 7171 | 0 | 0 | 97% | 14% |
| 20251202 | 1,215 | 1,221 | 1,206 | 1,213 | 758,100 | -267,100 | 100% | ▲ | 8282 | 51 | 0 | 97% | 14% |
| 20251120 | 1,196 | 1,236 | 1,189 | 1,213 | 2,071,300 | -2,915,200 | 103% | ▲ | 2222 | 0 | 4 | 100% | 15% |
| 20251208 | 1,200 | 1,212 | 1,198 | 1,210 | 628,700 | -436,300 | 101% | ▲ | 2252 | 0 | 0 | 96% | 8% |
| 20251201 | 1,236 | 1,238 | 1,205 | 1,207 | 1,025,200 | -260,900 | 98% | ▼▼▼ | 8888 | 51 | 0 | 96% | 13% |
| 20251117 | 1,182 | 1,211 | 1,181 | 1,204 | 1,908,700 | 309,400 | 102% | ▲▲▲▲▲ | 1111 | 41 | 7 | 100% | 14% |
| 20251204 | 1,209 | 1,214 | 1,193 | 1,199 | 1,379,000 | 199,200 | 99% | ▼ | 7777 | 0 | 0 | 95% | 7% |
| 20251118 | 1,200 | 1,214 | 1,189 | 1,198 | 1,482,900 | -425,800 | 99% | ▼ | 2228 | 51 | 0 | 99% | 14% |
| 20251205 | 1,200 | 1,205 | 1,189 | 1,197 | 1,065,000 | -314,000 | 100% | ▼▼ | 8888 | 51 | 0 | 95% | 7% |
| 20251119 | 1,190 | 1,214 | 1,160 | 1,182 | 4,986,500 | 3,503,600 | 99% | ▼▼ | 4777 | 0 | 5 | 98% | 12% |
| 20251114 | 1,168 | 1,178 | 1,153 | 1,178 | 1,599,300 | 338,600 | 101% | ▲▲▲▲ | 7711 | 51 | 7 | 100% | 12% |
| 20251113 | 1,165 | 1,178 | 1,163 | 1,166 | 1,260,700 | -745,600 | 101% | ▲▲▲ | 2222 | 0 | 8 | 100% | 11% |
| 20251112 | 1,149 | 1,165 | 1,142 | 1,154 | 2,006,300 | 378,300 | 101% | ▲▲ | 1111 | 40 | 7 | 100% | 10% |
| 20251111 | 1,110 | 1,148 | 1,104 | 1,147 | 1,628,000 | 600,200 | 103% | ▲ | 1771 | 0 | 4 | 100% | 11% |
| 20251107 | 1,119 | 1,137 | 1,111 | 1,137 | 2,558,500 | -1,720,900 | 101% | ▲▲ | 8222 | 0 | 6 | 100% | 10% |
| 20251106 | 1,064 | 1,139 | 1,048 | 1,125 | 4,279,400 | 2,774,300 | 105% | ▲ | 1771 | 10 | 1 | 100% | 9% |
| 20251110 | 1,140 | 1,142 | 1,113 | 1,116 | 1,027,800 | -1,530,700 | 98% | ▼ | 2228 | 0 | 6 | 98% | 8% |
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 |
|---|---|---|---|---|---|---|
| 2025-11-07 | 419,400 | 106,800 | 310,300 | 26,500 | 109,100 | 80,300 |
| 2025-11-14 | 552,400 | 119,000 | 346,300 | 26,300 | 206,100 | 92,700 |
| 2025-11-21 | 274,100 | 191,200 | 78,700 | 67,400 | 195,400 | 123,800 |
| 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 |
|---|---|---|---|
| 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） |