[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:1858億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251125 | 1,999 | 2,009 | 1,915 | 1,915 | 456,800 | 316,700 | 94% | ▼ | 7777 | 0 | 0 | 88% | 0% |
| 20251126 | 1,943 | 1,997 | 1,940 | 1,984 | 443,600 | -13,200 | 104% | ▲ | 8282 | 0 | 0 | 94% | 4% |
| 20251205 | 2,013 | 2,033 | 1,998 | 2,005 | 332,800 | 166,800 | 101% | ▲▲ | 1111 | 40 | 0 | 95% | 5% |
| 20251208 | 1,990 | 2,004 | 1,968 | 1,983 | 296,300 | -36,500 | 99% | ▼ | 8888 | 0 | 0 | 94% | 4% |
| 20251210 | 1,968 | 1,994 | 1,960 | 1,987 | 241,300 | 49,300 | 101% | ▲ | 1171 | 0 | 0 | 94% | 4% |
| 20251110 | 1,990 | 2,038 | 1,981 | 2,038 | 211,800 | -93,600 | 103% | ▲ | 8282 | 0 | 5 | 94% | 3% |
| 20251203 | 1,950 | 1,950 | 1,930 | 1,932 | 211,000 | 35,100 | 99% | ▼▼▼▼ | 7777 | 24 | 0 | 92% | 1% |
| 20251211 | 2,000 | 2,011 | 1,974 | 1,989 | 208,800 | -32,500 | 100% | ▲▲ | 2222 | 0 | 0 | 94% | 4% |
| 20251209 | 1,976 | 1,982 | 1,959 | 1,968 | 192,000 | -104,300 | 99% | ▼▼ | 8888 | 0 | 0 | 93% | 3% |
| 20251201 | 1,990 | 2,006 | 1,965 | 1,972 | 178,500 | 21,300 | 98% | ▼▼ | 7777 | 0 | 0 | 93% | 3% |
| 20251202 | 1,975 | 1,981 | 1,950 | 1,950 | 175,900 | -2,600 | 99% | ▼▼▼ | 8888 | 24 | 0 | 92% | 2% |
| 20251127 | 1,991 | 2,033 | 1,987 | 2,016 | 169,900 | -273,700 | 102% | ▲▲ | 2222 | 0 | 0 | 96% | 5% |
| 20251120 | 2,113 | 2,113 | 2,017 | 2,017 | 166,400 | 42,500 | 97% | ▼ | 1717 | 0 | 0 | 93% | 2% |
| 20251114 | 2,050 | 2,099 | 2,041 | 2,090 | 166,200 | 33,600 | 102% | ▲ | 1771 | 0 | 0 | 96% | 5% |
| 20251204 | 1,936 | 1,997 | 1,936 | 1,994 | 166,000 | -45,000 | 103% | ▲ | 2282 | 0 | 0 | 95% | 4% |
| 20251118 | 2,100 | 2,112 | 2,069 | 2,069 | 159,300 | 59,400 | 98% | ▼ | 7777 | 0 | 0 | 95% | 4% |
| 20251128 | 2,020 | 2,020 | 1,990 | 2,005 | 157,200 | -12,700 | 99% | ▼ | 8228 | 0 | 0 | 95% | 5% |
| 20251111 | 2,030 | 2,030 | 1,991 | 2,010 | 150,800 | -61,000 | 99% | ▼ | 8228 | 0 | 0 | 93% | 1% |
| 20251121 | 2,007 | 2,046 | 2,005 | 2,043 | 140,100 | -26,300 | 101% | ▲ | 8882 | 0 | 0 | 94% | 3% |
| 20251112 | 2,014 | 2,081 | 2,010 | 2,078 | 134,200 | -16,600 | 103% | ▲ | 2282 | 0 | 0 | 96% | 5% |
| 20251113 | 2,088 | 2,097 | 2,056 | 2,056 | 132,600 | -1,600 | 99% | ▼ | 2228 | 0 | 0 | 95% | 4% |
| 20251119 | 2,094 | 2,108 | 2,074 | 2,077 | 123,900 | -35,400 | 100% | ▲ | 8282 | 0 | 0 | 96% | 5% |
| 20251117 | 2,110 | 2,123 | 2,091 | 2,110 | 99,900 | -66,300 | 101% | ▲▲ | 2222 | 51 | 0 | 97% | 6% |
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 |
|---|---|---|---|---|---|---|
| 2025-11-14 | 95,600 | 14,000 | 50,600 | 4,900 | 45,000 | 9,100 |
| 2025-11-21 | 99,500 | 12,300 | 51,000 | 4,600 | 48,500 | 7,700 |
| 2025-11-28 | 107,100 | 11,800 | 53,100 | 4,600 | 54,000 | 7,200 |
| 2025-12-05 | 132,000 | 14,400 | 75,600 | 4,600 | 56,400 | 9,800 |
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） |