7716--ナカニシ-【精密機器】【歯科・産業用高速回転機器】売り上げの約8割は海外向け
売上高:596920-当期純利益:228350-総資産:1407130-時価:178621563----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
202503102,0262,0692,0212,058435,70038102%102%91%100%104%108%81%102%
202503112,0592,0742,0342,064352,1006100%100%81%▲▲101%103%107%81%102%
202503122,0882,1462,0842,113593,90049102%101%169%▲▲▲98%103%103%83%105%
202503132,1142,1212,0532,068464,600-4598%98%78%101%106%102%81%102%
202503142,1092,1302,0812,123379,80055103%101%82%101%105%101%89%105%
202503172,1302,1492,1302,142179,80019101%101%47%▲▲102%105%101%90%106%
202503182,1222,1782,1172,159219,20017101%102%122%▲▲▲102%104%97%90%107%
202503192,1452,2062,1412,186297,00027101%102%135%▲▲▲▲102%102%91%95%108%
202503212,1842,2532,1802,237306,40051102%102%103%▲▲▲▲▲100%100%86%100%111%
202503242,2202,2452,2082,211179,100-2699%100%58%100%98%84%99%109%
202503252,2312,2452,2192,230149,80019101%100%84%100%97%84%100%110%
202503262,2252,2342,2152,22296,100-8100%100%64%102%99%86%99%110%
202503272,1792,2272,1682,227165,6005100%102%172%99%96%83%100%110%
202503282,2132,2192,1842,185144,600-4298%99%87%99%96%87%98%108%
202503312,1602,1682,1352,143161,700-4298%99%112%▼▼100%93%87%96%106%
202504012,1502,1632,1412,14995,3006100%100%59%98%88%87%96%106%
202504022,1702,1732,1332,13489,700-1599%98%94%101%91%92%95%106%
202504032,0552,0852,0442,072170,500-6297%101%190%▼▼98%91%92%93%103%
202504042,0442,0631,9661,993205,400-7996%98%120%▼▼▼103%100%101%89%100%
202504081,8661,9331,8621,917335,300-7696%103%163%▼▼▼▼98%100%102%86%100%
202504091,8521,8541,7821,806302,800-11194%98%90%▼▼▼▼▼97%96%98%81%100%
202504101,9261,9281,8431,864284,90058103%97%94%104%102%105%83%103%
202504111,8001,8851,7581,870569,8006100%104%200%▲▲98%97%101%84%104%
202504141,8701,8811,8301,831167,700-3998%98%29%101%99%103%82%101%
202504151,8321,8561,8321,844180,90013101%101%108%100%97%103%82%102%
202504161,8341,8491,8201,838192,200-6100%100%106%99%100%105%82%102%
202504171,7981,8181,7711,778495,000-6097%99%258%▼▼101%103%106%79%100%
202504181,7861,8131,7841,812329,00034102%101%66%99%103%105%81%102%
202504211,7941,8031,7731,776258,100-3698%99%78%101%107%110%80%100%
202504221,7591,7741,7561,769245,200-7100%101%95%▼▼102%106%109%79%100%
202504231,7771,8081,7761,805283,90036102%102%116%101%102%105%81%102%
202504241,8291,8531,8271,839224,50034102%101%79%▲▲99%102%104%83%104%
202504251,8561,8721,8421,846145,0007100%99%65%▲▲▲102%102%104%84%104%
202504281,8511,8951,8511,881201,20035102%102%139%▲▲▲▲99%99%103%88%106%
202504301,8761,8851,8621,862138,900-1999%99%69%100%102%104%87%105%
202505011,8561,8681,8391,865122,1003100%100%88%101%101%104%87%105%
202505021,8641,8981,8421,890183,90025101%101%151%▲▲100%100%103%91%107%
202505071,8741,8771,8621,865143,000-2599%100%78%100%100%104%94%105%
202505081,8551,8641,8451,860113,100-5100%100%79%▼▼100%99%103%97%105%
202505091,8811,9091,8811,886124,00026101%100%110%99%99%103%100%107%
202505121,8891,8971,8591,878145,900-8100%99%118%97%100%103%99%106%
202505131,8901,9161,8131,834508,100-4498%97%348%▼▼101%103%106%97%104%
202505141,8301,8631,8221,853365,50019101%101%72%100%105%105%98%105%
202505151,8451,8551,8161,841207,100-1299%100%57%102%105%106%97%104%
202505161,8311,8721,8141,862188,70021101%102%91%101%102%102%99%105%
202505191,8621,8951,8591,885253,00023101%101%134%▲▲98%100%100%100%107%
202505201,8951,9081,8421,864352,500-2199%98%139%100%98%99%99%105%
202505211,9201,9471,8981,929223,70065103%100%63%101%101%101%100%109%
202505221,8801,9111,8631,895298,400-3498%101%133%100%102%100%98%107%
202505231,9011,9071,8851,900127,2005100%100%43%97%103%0%98%105%
202505261,8901,8911,8281,830199,900-7096%97%157%103%107%0%95%100%
202505271,8191,8741,8191,872176,80042102%103%88%100%100%0%97%102%
202505281,8931,9101,8931,900168,70028101%100%95%▲▲102%100%0%98%104%
202505291,9001,9421,8911,937199,90037102%102%118%▲▲▲101%99%0%100%106%
202505301,9151,9581,9081,938248,7001100%101%124%▲▲▲▲98%99%0%100%106%
202506021,9251,9261,8781,891176,000-4798%98%71%100%100%0%98%103%
202506031,8941,9031,8911,891147,4000100%100%84%--100%0%0%98%103%
202506041,8911,9021,8821,891102,4000100%100%69%--101%0%0%98%103%
202506051,8841,9021,8841,899115,9008100%101%113%100%0%0%98%104%
202506061,8951,9111,8931,895115,400-4100%100%100%%%%98%104%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2025-05-307,900162,9004,30063,6003,60099,300
2025-05-237,900177,1004,30062,5003,600114,600
2025-05-168,500189,9004,30069,5004,200120,400
2025-05-097,200206,4004,30077,3002,900129,100
2025-05-026,500211,6004,30079,9002,200131,700
2025-04-256,400213,2004,30079,9002,100133,300
2025-04-185,900209,2004,30081,1001,600128,100
2025-04-1117,200191,4004,30077,00012,900114,400
2025-04-0415,500172,80014,00061,8001,500111,000
2025-03-2818,200204,40014,00081,7004,200122,700
2025-03-2120,400208,20014,00081,4006,400126,800
2025-03-1420,500239,70014,00092,6006,500147,100
2025-03-0711,600241,1004,30094,8007,300146,300
2025-02-2820,900210,20014,30073,7006,600136,500
2025-02-2122,700214,00014,60075,0008,100139,000
2025-02-1425,100148,00014,50058,10010,60089,900
2025-02-0717,100119,70014,70047,2002,40072,500
2025-01-3117,500122,60014,30047,0003,20075,600
2025-01-2417,400130,50014,60057,1002,80073,400
2025-01-1717,100124,30014,70053,6002,40070,700
2025-01-1016,500127,20014,30053,5002,20073,700
2024-12-2715,300130,00012,80052,8002,50077,200
2024-12-2015,200139,70012,80054,0002,40085,700
2024-12-1315,700144,50012,50056,9003,20087,600
2024-12-0614,400178,20012,50064,4001,900113,800
2024-11-2914,600171,10012,50060,6002,100110,500
2024-11-2219,200165,00012,50058,2006,700106,800
2024-11-1517,600138,70012,50053,6005,10085,100
2024-11-0816,40088,80014,50046,4001,90042,400
2024-11-0117,50091,50015,40047,4002,10044,100
2024-10-2515,80091,30013,50046,9002,30044,400
2024-10-1816,30094,40013,60047,1002,70047,300
2024-10-1119,10078,80013,90046,8005,20032,000
2024-10-0418,70078,20014,00047,9004,70030,300
2024-09-2714,20089,40012,50056,0001,70033,400
2024-09-2014,00098,70012,50058,9001,50039,800
2024-09-1314,100110,80012,50063,0001,60047,800
2024-09-0616,800108,50012,70064,3004,10044,200
2024-08-3016,00099,10012,90061,1003,10038,000
2024-08-2315,90090,80012,50053,3003,40037,500
2024-08-1615,400114,50012,50060,9002,90053,600
2024-08-0916,900125,90012,50060,2004,40065,700
2024-08-0210,700152,1007,50078,9003,20073,200
2024-07-2615,700149,5009,30076,9006,40072,600
2024-07-1915,400170,7009,50091,7005,90079,000
2024-07-1216,500173,7009,30094,3007,20079,400
2024-07-0516,600178,9009,90094,6006,70084,300
2024-06-2814,200186,4009,30092,3004,90094,100
2024-06-2110,900196,0008,20098,3002,70097,700
2024-06-1411,800238,0007,800112,4004,000125,600
2024-06-0710,000264,8007,800129,3002,200135,500
2024-05-3112,700271,4007,800121,6004,900149,800
2024-05-2413,900284,6007,600119,3006,300165,300
2024-05-1710,200266,8007,000122,1003,200144,700
2024-05-1012,000300,9007,000137,9005,000163,000
2024-05-0212,600308,7007,000133,6005,600175,100
2024-04-2610,900325,5007,000147,5003,900178,000
2024-04-1911,100382,9007,200151,2003,900231,700
2024-04-1211,200380,6007,200151,9004,000228,700
2024-04-0512,500379,9007,200152,2005,300227,700
2024-03-2912,100359,5007,200146,9004,900212,600
2024-03-2212,300412,9007,200147,5005,100265,400
2024-03-1511,600407,0007,200148,9004,400258,100
2024-03-0813,900432,6007,200163,1006,700269,500
2024-03-0112,600482,3007,200177,3005,400305,000
2024-02-2210,200531,9007,200194,1003,000337,800
2024-02-1611,600549,0007,600187,7004,000361,300
2024-02-0910,200538,4008,600161,2001,600377,200
2024-02-0213,100464,6009,600137,6003,500327,000
2024-01-2610,200435,6008,200135,7002,000299,900
2024-01-1910,700451,3008,200150,9002,500300,400
2024-01-1210,200462,0008,200149,0002,000313,000

機関空売り情報

報告日空売り機関残高割合増減初値高値安値終値出来高
2024-10-03 The Hongkong and Shanghai Banking Corporation Limited436,0000.46%-162,5002,6472,6622,6052,630165,200
2024-09-19 The Hongkong and Shanghai Banking Corporation Limited598,5000.64%45,0002,5282,5472,5152,519104,700
2024-08-30 The Hongkong and Shanghai Banking Corporation Limited553,5000.59%2,6002,6122,5672,598143,700

TDnet更新情報

報告日strtime銘柄タイトル
2025060215:30ナカニシ 自己株式の取得状況に関するお知らせ
2025053017:00ナカニシ 株式報酬型ストックオプション(新株予約権)の発行内容の確定に関するお知らせ
2025050115:30ナカニシ 自己株式の取得状況に関するお知らせ
2025041815:30ナカニシ 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ
2025040115:30ナカニシ 自己株式の取得状況に関するお知らせ
2025032116:30ナカニシ 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
2025030315:30ナカニシ 自己株式の取得状況に関するお知らせ
2024080915:30ナカニシ 2024年12月期 第2四半期(中間期)決算短信〔日本基準〕(連結)
2024080915:30ナカニシ 第2四半期連結業績予想と実績値との差異および通期業績予想の修正(上方修正)に関するお知らせ
2024053017:00ナカニシ 株式報酬型ストックオプション(新株予約権)の発行内容の確定に関するお知らせ
2024051015:30ナカニシ 2024年12月期 第1四半期決算短信〔日本基準〕(連結)
2024051015:30ナカニシ 報告セグメントの変更に関するお知らせ
2024051015:30ナカニシ 株式報酬型ストックオプション(新株予約権)の発行に関するお知らせ
2024042615:45ナカニシ 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ
2024032816:00ナカニシ 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
2024031815:00ナカニシ 自己株式の取得結果および取得終了ならびに消却株式数に関するお知らせ
2024030415:00ナカニシ 自己株式の取得状況に関するお知らせ
2024022015:00ナカニシ 自己株式取得に係る事項の決定および自己株式の消去に関するお知らせ
2024021315:30ナカニシ 2023年12月期 決算短信〔日本基準〕(連結)
2024021315:30ナカニシ 役員人事に関するお知らせ

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100U2VE3502024-07-22 10:12株式会社ナカニシキャピタル・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)
S100SXK33502024-02-22 10:04株式会社ナカニシキャピタル・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)

企業サイト更新情報

codecatesite_titlemodified
77161 www.nsk-nakanishi.co.jp2025-06-07 09:22:58