[7716]ナカニシ:【歯科・産業用高速回転機器】売り上げの約8割は海外向け
Yahoo! 【スタンダード/18精密機器】 売上高:770410 当期純利益:85770 総資産:1582990 時価:2080億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260116 | 2,059 | 2,135 | 2,051 | 2,123 | 329,200 | 165,600 | 104% | ▲▲▲ | 1111 | 41 | 5 | 100% | 9% |
| 20260121 | 2,126 | 2,167 | 2,116 | 2,156 | 342,400 | 123,200 | 101% | ▲▲▲▲▲▲ | 7771 | 0 | 0 | 100% | 10% |
| 20260105 | 2,000 | 2,026 | 1,990 | 1,995 | 186,000 | 65,800 | 101% | ▲▲▲ | 1111 | 41 | 9 | 100% | 2% |
| 20260113 | 2,028 | 2,030 | 1,998 | 2,004 | 150,600 | 60,900 | 99% | ▼ | 1717 | 0 | 5 | 99% | 3% |
| 20251226 | 1,974 | 1,979 | 1,960 | 1,960 | 148,700 | 55,900 | 99% | ▼ | 1117 | 0 | 12 | 98% | 1% |
| 20251223 | 1,949 | 1,967 | 1,947 | 1,958 | 186,000 | 24,800 | 100% | ▼▼▼ | 7777 | 24 | 14 | 97% | 1% |
| 20260107 | 2,000 | 2,019 | 1,986 | 2,019 | 146,200 | 14,200 | 101% | ▲▲▲▲▲ | 1171 | 0 | 7 | 100% | 4% |
| 20260114 | 2,000 | 2,026 | 2,000 | 2,018 | 161,200 | 10,600 | 101% | ▲ | 7171 | 0 | 3 | 100% | 4% |
| 20251229 | 1,950 | 2,000 | 1,950 | 1,980 | 157,000 | 8,300 | 101% | ▲ | 1771 | 0 | 10 | 99% | 2% |
| 20260115 | 2,018 | 2,054 | 2,015 | 2,048 | 163,600 | 2,400 | 101% | ▲▲ | 1111 | 40 | 2 | 100% | 5% |
| 20260120 | 2,161 | 2,172 | 2,134 | 2,144 | 219,200 | 1,000 | 100% | ▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 9% |
| 20251225 | 1,958 | 1,975 | 1,958 | 1,972 | 92,800 | -8,400 | 100% | ▲▲ | 8882 | 51 | 13 | 98% | 2% |
| 20260122 | 2,180 | 2,234 | 2,175 | 2,225 | 333,800 | -8,600 | 103% | ▲▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 14% |
| 20260109 | 2,002 | 2,029 | 2,002 | 2,023 | 89,700 | -10,600 | 101% | ▲ | 2282 | 0 | 5 | 100% | 4% |
| 20251230 | 1,994 | 1,994 | 1,964 | 1,981 | 120,200 | -36,800 | 100% | ▲▲ | 8222 | 51 | 10 | 99% | 3% |
| 20260108 | 2,020 | 2,022 | 2,000 | 2,006 | 100,300 | -45,900 | 99% | ▼ | 2228 | 0 | 6 | 99% | 3% |
| 20260106 | 2,011 | 2,011 | 1,984 | 2,003 | 132,000 | -54,000 | 100% | ▲▲▲▲ | 8822 | 0 | 8 | 100% | 3% |
| 20251224 | 1,965 | 1,984 | 1,960 | 1,963 | 101,200 | -84,800 | 100% | ▲ | 2222 | 0 | 14 | 97% | 2% |
| 20251222 | 1,990 | 1,998 | 1,964 | 1,964 | 161,200 | -108,100 | 100% | ▼▼ | 2228 | 0 | 16 | 97% | 3% |
| 20260119 | 2,123 | 2,143 | 2,081 | 2,136 | 218,200 | -111,000 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 10% |
| 20260123 | 2,235 | 2,248 | 2,216 | 2,227 | 188,000 | -145,800 | 100% | ▲▲▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 14% |
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 |
|---|---|---|---|---|---|---|
| 2025-12-26 | 144,800 | 10,800 | 83,800 | 4,400 | 61,000 | 6,400 |
| 2026-01-09 | 89,300 | 8,400 | 43,000 | 4,400 | 46,300 | 4,000 |
| 2026-01-16 | 87,300 | 10,800 | 43,000 | 4,300 | 44,300 | 6,500 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2024-02-22 10:04 | S100SXK3 | キャピタル・リサーチ・アンド・マネージメント・カンパニー | 変更報告書（特例対象株券等） |
| 2024-07-22 10:12 | S100U2VE | キャピタル・リサーチ・アンド・マネージメント・カンパニー | 変更報告書（特例対象株券等） |