[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/精密機器】 売上高:770410 当期純利益:85770 総資産:1582990 時価:1970億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250812 | 2,064 | 2,104 | 2,030 | 2,080 | 514,600 | 354,300 | 107% | ▲▲ | 1111 | 40 | 0 | 100% | 9% |
| 20250818 | 2,080 | 2,112 | 2,068 | 2,085 | 172,500 | 18,000 | 103% | ▲ | 1111 | 0 | 0 | 100% | 9% |
| 20250806 | 1,930 | 1,969 | 1,930 | 1,968 | 171,300 | 46,400 | 102% | ▲ | 1171 | 0 | 4 | 100% | 3% |
| 20250822 | 2,100 | 2,112 | 2,079 | 2,103 | 443,100 | 300,500 | 100% | -- | 1744 | 0 | 0 | 100% | 10% |
| 20250901 | 2,101 | 2,120 | 2,075 | 2,081 | 141,200 | 14,400 | 99% | ▼ | 1777 | 51 | 0 | 99% | 8% |
| 20250905 | 2,122 | 2,122 | 2,086 | 2,109 | 295,700 | -32,100 | 103% | ▲ | 2222 | 0 | 0 | 100% | 9% |
| 20250819 | 2,100 | 2,115 | 2,088 | 2,111 | 147,000 | -25,500 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 11% |
| 20250825 | 2,126 | 2,139 | 2,099 | 2,101 | 166,100 | -277,000 | 100% | ▼ | 2228 | 0 | 0 | 100% | 9% |
| 20250828 | 2,086 | 2,117 | 2,082 | 2,102 | 154,400 | -1,600 | 100% | ▲ | 2882 | 0 | 0 | 100% | 9% |
| 20250829 | 2,102 | 2,117 | 2,100 | 2,108 | 126,800 | -27,600 | 100% | ▲▲ | 5222 | 0 | 0 | 100% | 10% |
| 20250903 | 2,099 | 2,100 | 2,058 | 2,070 | 285,000 | -16,800 | 99% | ▼ | 5828 | 0 | 0 | 98% | 8% |
| 20250820 | 2,100 | 2,114 | 2,097 | 2,100 | 158,400 | 11,400 | 99% | ▼ | 7147 | 0 | 0 | 99% | 9% |
| 20250902 | 2,098 | 2,100 | 2,078 | 2,100 | 301,800 | 160,600 | 101% | ▲ | 7171 | 0 | 0 | 99% | 9% |
| 20250808 | 1,926 | 1,953 | 1,925 | 1,943 | 160,300 | 42,700 | 101% | ▲ | 7471 | 0 | 2 | 98% | 2% |
| 20250814 | 2,058 | 2,063 | 2,030 | 2,050 | 300,400 | 12,300 | 100% | ▼▼ | 7717 | 0 | 0 | 99% | 8% |
| 20250826 | 2,093 | 2,104 | 2,088 | 2,100 | 202,700 | 36,600 | 100% | ▼▼ | 7777 | 0 | 0 | 99% | 9% |
| 20250904 | 2,056 | 2,056 | 2,004 | 2,041 | 327,800 | 42,800 | 99% | ▼▼ | 7777 | 0 | 0 | 97% | 6% |
| 20250805 | 1,935 | 1,949 | 1,924 | 1,935 | 124,900 | 19,200 | 100% | ▼▼ | 7777 | 0 | 5 | 98% | 2% |
| 20250827 | 2,100 | 2,103 | 2,093 | 2,100 | 156,000 | -46,700 | 100% | -- | 8225 | 0 | 0 | 99% | 9% |
| 20250813 | 2,055 | 2,089 | 2,045 | 2,058 | 288,100 | -226,500 | 99% | ▼ | 8288 | 0 | 0 | 99% | 8% |
| 20250807 | 1,964 | 1,966 | 1,925 | 1,925 | 117,600 | -53,700 | 98% | ▼ | 8828 | 0 | 3 | 98% | 1% |
| 20250821 | 2,100 | 2,104 | 2,084 | 2,103 | 142,600 | -15,800 | 100% | ▲ | 8852 | 51 | 0 | 100% | 10% |
| 20250815 | 2,057 | 2,057 | 2,026 | 2,030 | 154,500 | -145,900 | 99% | ▼▼▼ | 8888 | 24 | 0 | 98% | 7% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-08 | 126,300 | 16,000 | 51,400 | 4,300 | 74,900 | 11,700 |
| 2025-08-15 | 102,200 | 17,100 | 51,900 | 4,300 | 50,300 | 12,800 |
| 2025-08-22 | 89,100 | 18,400 | 55,000 | 4,300 | 34,100 | 14,100 |
| 2025-08-29 | 88,900 | 18,800 | 54,200 | 4,300 | 34,700 | 14,500 |
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） |