7915--NISSHA-【その他製品】【タッチパネル】樹脂の表面を加飾する産業資材や商業印刷も
売上高:1677260-当期純利益:-29880-総資産:2178530-時価:62755810----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
202503101,4701,4901,4641,479167,1004100%101%124%▲▲▲▲100%99%98%90%107%
202503111,4901,4981,4671,496258,40017101%100%155%▲▲▲▲▲99%99%97%91%108%
202503121,4961,4961,4721,485122,200-1199%99%47%99%100%96%91%108%
202503131,4851,4961,4711,474111,800-1199%99%91%▼▼100%100%93%90%107%
202503141,4701,4831,4681,471102,000-3100%100%91%▼▼▼100%99%91%90%107%
202503171,4811,4871,4741,475159,8004100%100%157%100%98%91%99%107%
202503181,4911,5021,4821,48697,00011101%100%61%▲▲100%99%87%99%108%
202503191,4751,4911,4741,47479,400-1299%100%82%100%100%83%99%107%
202503211,4651,4761,4521,467192,000-7100%100%242%▼▼99%99%82%98%106%
202503241,4671,4691,4421,447134,500-2099%99%70%▼▼▼101%99%83%97%105%
202503251,4451,4591,4441,457116,20010101%101%86%100%93%82%97%104%
202503261,4611,4671,4511,46698,1009101%100%84%▲▲100%93%83%98%105%
202503271,4451,4571,4331,450123,400-1699%100%126%99%94%83%97%103%
202503281,4421,4501,4221,42788,900-2398%99%72%▼▼97%92%86%95%101%
202503311,4051,4051,3621,365228,000-6296%97%256%▼▼▼98%89%89%91%100%
202504011,3721,3781,3461,346175,400-1999%98%77%▼▼▼▼99%87%90%90%100%
202504021,3631,3681,3441,350127,3004100%99%73%99%89%95%90%100%
202504031,2941,2971,2701,287223,900-6395%99%176%97%92%98%86%100%
202504041,2591,2711,1951,222231,700-6595%97%103%▼▼101%100%105%82%100%
202504081,1771,2081,1741,187184,100-3597%101%79%▼▼▼96%107%111%79%100%
202504091,1281,1281,0671,084206,900-10391%96%112%▼▼▼▼93%97%101%72%100%
202504101,2401,2421,1571,158231,30074107%93%112%103%106%122%78%107%
202504111,0801,1171,0611,109444,000-4996%103%192%104%102%118%75%102%
202504141,1311,1821,1301,176278,90067106%104%63%99%95%110%79%108%
202504151,2201,2261,1971,202235,50026102%99%84%▲▲96%97%113%81%111%
202504161,1861,2021,1271,137234,600-6595%96%100%101%102%118%77%105%
202504171,1331,1551,1311,144123,0007101%101%52%101%103%116%78%106%
202504181,1501,1591,1451,156116,60012101%101%95%▲▲100%105%116%79%107%
202504211,1501,1631,1441,14886,100-899%100%74%99%106%117%78%106%
202504221,1451,1511,1321,13582,100-1399%99%95%▼▼100%105%116%77%105%
202504231,1591,1681,1481,155117,60020102%100%143%100%103%113%79%107%
202504241,1821,1961,1731,182150,70027102%100%128%▲▲100%102%110%82%109%
202504251,2041,2171,1931,204122,20022102%100%81%▲▲▲100%102%108%84%111%
202504281,2141,2231,2121,214130,10010101%100%106%▲▲▲▲100%99%107%89%112%
202504301,2281,2301,2041,222144,9008101%100%111%▲▲▲▲▲102%104%110%91%113%
202505011,2001,2231,1951,219175,400-3100%102%121%101%108%108%90%112%
202505021,2231,2441,2201,234160,50015101%101%92%99%108%107%96%114%
202505071,2361,2381,2171,220161,900-1499%99%101%99%109%107%99%113%
202505081,2271,2311,2091,220120,2000100%99%74%--101%108%107%99%113%
202505091,2291,2511,2231,247202,50027102%101%168%99%98%99%100%115%
202505121,3331,3961,3191,319744,60072106%99%368%▲▲99%95%97%100%119%
202505131,3541,3691,3271,339271,00020102%99%36%▲▲▲99%97%99%100%121%
202505141,3361,3461,3141,326142,000-1399%99%52%101%99%101%99%117%
202505151,3021,3171,2961,311143,300-1599%101%101%▼▼99%97%99%98%116%
202505161,3091,3141,2841,292108,400-1999%99%76%▼▼▼100%97%98%96%114%
202505191,2921,3061,2881,291104,500-1100%100%96%▼▼▼▼100%98%98%96%114%
202505201,2971,3061,2851,291130,2000100%100%125%--98%98%98%96%114%
202505211,2981,3001,2681,270123,200-2198%98%95%99%103%100%95%112%
202505221,2591,2601,2471,24880,700-2298%99%66%▼▼100%106%99%93%110%
202505231,2481,2611,2471,254106,2006100%100%132%102%106%0%94%109%
202505261,2441,2671,2441,26586,60011101%102%82%▲▲100%102%0%94%107%
202505271,2751,2771,2621,27061,7005100%100%71%▲▲▲101%98%0%95%105%
202505281,2891,3081,2861,303129,30033103%101%210%▲▲▲▲100%96%0%97%107%
202505291,3141,3201,3031,317118,10014101%100%91%▲▲▲▲▲99%96%0%98%108%
202505301,3151,3171,2991,301287,700-1699%99%244%98%97%0%97%107%
202506021,2911,2991,2671,269127,300-3298%98%44%▼▼100%97%0%95%104%
202506031,2691,2711,2561,265113,900-4100%100%89%▼▼▼100%0%0%94%104%
202506041,2631,2741,2551,267138,8002100%100%122%100%0%0%95%104%
202506051,2491,2551,2331,255174,200-1299%100%126%98%0%0%94%101%
202506061,2551,2561,2301,234155,800-2198%98%89%▼▼%%%92%100%

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
2025-05-3028,800264,20020,80038,9008,000225,300
2025-05-2330,500270,70020,70038,6009,800232,100
2025-05-1625,900263,40020,70038,2005,200225,200
2025-05-0917,100317,20013,10041,4004,000275,800
2025-05-0216,700284,30013,10039,1003,600245,200
2025-04-2517,100289,30013,10044,2004,000245,100
2025-04-1817,100285,70013,10042,6004,000243,100
2025-04-1123,100278,10020,90040,9002,200237,200
2025-04-0425,100270,70020,90041,5004,200229,200
2025-03-2829,900219,90020,90038,0009,000181,900
2025-03-2129,000212,40020,90038,0008,100174,400
2025-03-1427,200217,10021,20039,0006,000178,100
2025-03-0724,900238,40020,90039,7004,000198,700
2025-02-2825,000243,30020,90044,7004,100198,600
2025-02-2125,000247,40020,90046,2004,100201,200
2025-02-1430,300184,80020,90036,7009,400148,100
2025-02-0727,400157,80020,90033,1006,500124,700
2025-01-3127,800157,20020,90033,0006,900124,200
2025-01-2428,900157,40020,90032,5008,000124,900
2025-01-1729,100162,10020,90035,3008,200126,800
2025-01-1039,500165,90020,90035,60018,600130,300
2024-12-2738,900170,40020,90035,00018,000135,400
2024-12-2035,400170,70020,90034,40014,500136,300
2024-12-1336,000173,80020,90033,40015,100140,400
2024-12-0640,000179,90024,30032,70015,700147,200
2024-11-2933,300173,20018,10031,30015,200141,900
2024-11-2232,200170,00018,10031,20014,100138,800
2024-11-1527,700163,70018,10032,3009,600131,400
2024-11-0833,500162,10018,20031,70015,300130,400
2024-11-0130,200155,50018,20031,70012,000123,800
2024-10-2526,900155,30018,20031,9008,700123,400
2024-10-1838,300158,70019,30031,50019,000127,200
2024-10-1139,200160,60019,60031,80019,600128,800
2024-10-0449,300147,90020,40030,10028,900117,800
2024-09-2745,600147,40020,70028,80024,900118,600
2024-09-2051,100147,20020,70028,90030,400118,300
2024-09-1349,200146,00020,70028,80028,500117,200
2024-09-0648,900141,90020,80030,60028,100111,300
2024-08-3057,900143,70018,10034,10039,800109,600
2024-08-2352,800140,20017,50030,20035,300110,000
2024-08-1653,300139,90017,50029,10035,800110,800
2024-08-0942,200167,20015,70033,10026,500134,100
2024-08-0223,600158,40015,30037,7008,300120,700
2024-07-2634,600157,40015,30037,20019,300120,200
2024-07-1939,900163,10015,40042,20024,500120,900
2024-07-1248,000158,00023,40042,20024,600115,800
2024-07-0552,000165,60023,40044,20028,600121,400
2024-06-2850,400155,00023,70039,50026,700115,500
2024-06-2155,400158,30029,60040,60025,800117,700
2024-06-1455,300176,30027,00045,90028,300130,400
2024-06-0748,500149,00024,70043,60023,800105,400
2024-05-3151,300152,90024,10041,00027,200111,900
2024-05-2443,200154,10023,90037,40019,300116,700
2024-05-1725,700142,8008,80040,50016,900102,300
2024-05-1025,300149,4009,00041,60016,300107,800
2024-05-0222,200156,7008,60048,20013,600108,500
2024-04-2628,000155,1008,50047,80019,500107,300
2024-04-1916,700166,5008,50049,7008,200116,800
2024-04-1219,500182,9009,60055,3009,900127,600
2024-04-0517,100180,7009,50046,3007,600134,400
2024-03-2927,100194,60022,50053,6004,600141,000
2024-03-2231,100190,40022,60052,5008,500137,900
2024-03-1531,700181,80022,70046,5009,000135,300
2024-03-0829,400171,20022,40045,4007,000125,800
2024-03-0128,300162,70022,40046,7005,900116,000
2024-02-2217,100160,6009,40046,5007,700114,100
2024-02-1617,000155,4009,40045,2007,600110,200
2024-02-0917,600155,1009,40044,7008,200110,400
2024-02-0218,000153,0009,40044,6008,600108,400
2024-01-2620,200159,60011,50046,0008,700113,600
2024-01-1921,100169,60011,50048,3009,600121,300
2024-01-1221,000168,30011,50048,1009,500120,200

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
2025-03-12 GOLDMAN SACHS INTERNATIONAL247,6400.48%-48,5001,4961,4961,4721,485122,200
2025-03-10 GOLDMAN SACHS INTERNATIONAL296,1400.58%-12,7001,4701,4901,4641,479167,100
2025-02-27 GOLDMAN SACHS INTERNATIONAL308,8400.60%39,8001,4061,4461,4061,437177,500
2025-02-14 GOLDMAN SACHS INTERNATIONAL269,0400.52%1,5711,5711,4901,491785,500
2024-07-10 GOLDMAN SACHS INTERNATIONAL237,0400.46%-63,2001,9942,0321,9772,032132,700
2024-06-28 GOLDMAN SACHS INTERNATIONAL300,2400.59%-8,5492,0302,0502,0192,03786,500
2024-06-24 GOLDMAN SACHS INTERNATIONAL308,7890.60%9,4001,9752,0231,9752,002131,200
2024-06-21 GOLDMAN SACHS INTERNATIONAL299,3890.58%-51,0002,0002,0091,9561,969227,700
2024-06-13 GOLDMAN SACHS INTERNATIONAL350,3890.68%-34,2392,0352,0441,9952,028147,100
2024-06-03 GOLDMAN SACHS INTERNATIONAL384,6280.75%-56,0001,9481,9501,9201,936199,900
2024-05-09 Integrated Core Strategies (Asia) Pte. Ltd.234,4000.46%-21,1611,7101,7251,6751,720166,000
2024-05-07 GOLDMAN SACHS INTERNATIONAL440,6280.86%-24,5001,6801,7111,6801,697137,400
2024-04-30 GOLDMAN SACHS INTERNATIONAL465,1280.91%22,0001,7001,7101,6671,699220,700
2024-04-26 GOLDMAN SACHS INTERNATIONAL443,1280.87%-61,0001,6751,6941,6601,689193,700
2024-04-25 Integrated Core Strategies (Asia) Pte. Ltd.255,5610.50%81,9611,6281,7071,6271,702397,300
2024-04-17 GOLDMAN SACHS INTERNATIONAL504,1280.99%-11,1001,5511,5711,5241,558158,600
2024-04-12 GOLDMAN SACHS INTERNATIONAL515,2281.01%48,9001,6091,6301,5541,558423,200
2024-04-08 GOLDMAN SACHS INTERNATIONAL466,3280.91%58,8001,4521,4701,4521,45968,800
2024-04-02 GOLDMAN SACHS INTERNATIONAL407,5280.80%3,6001,4921,4941,4761,488107,200
2024-03-29 GOLDMAN SACHS INTERNATIONAL403,9280.79%135,4001,4891,5031,4611,472283,800
2024-03-15 GOLDMAN SACHS INTERNATIONAL268,5280.52%1,4091,4201,4031,408102,700

TDnet更新情報

報告日strtime銘柄タイトル
2025032515:30NISSHA 自己株式の取得状況および取得終了に関するお知らせ
2025030515:30NISSHA 自己株式の取得状況に関するお知らせ
2025020515:30NISSHA 自己株式の取得状況に関するお知らせ
2025010815:30NISSHA 自己株式の取得状況に関するお知らせ
2024120415:30NISSHA 自己株式の取得状況に関するお知らせ
2024110816:30NISSHA 株式給付信託(BBT)への追加拠出に伴う第三者割当による自己株式の処分に関するお知らせ
2024092708:30NISSHA 個別決算における特別利益の計上に関するお知らせ
2024092015:00NISSHA 自己株式の取得状況および取得終了に関するお知らせ
2024090615:00NISSHA 自己株式の取得状況に関するお知らせ
2024080615:00NISSHA 2024年12月期第2四半期(中間期)決算短信〔IFRS〕(連結)
2024080615:00NISSHA 第2四半期(中間期)連結累計期間業績予想との差異および通期連結業績予想の修正に関するお知らせ
2024080615:00NISSHA 自己株式取得に係る事項の決定に関するお知らせ
2024021415:00NISSHA 2023年12月期決算短信〔IFRS〕(連結)
2024021415:00NISSHA 連結業績予想との差異に関するお知らせ
2024021415:00NISSHA 関係会社株式評価損(個別決算)の計上に関するお知らせ
2024021415:00NISSHA Isometric Intermediate LLCグループの持分の取得(子会社化)に係る持分取得日程に関するお知らせ
2024020215:00NISSHA 自己株式の取得状況および取得終了に関するお知らせ
2024020115:00NISSHA 自己株式の取得状況に関するお知らせ

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100VT4C3602025-05-23 15:13NISSHA株式会社タイヨウ・パシフィック・パートナーズ・エルピー訂正報告書(大量保有報告書・変更報告書)
S100VRWU3502025-05-21 15:35NISSHA株式会社タイヨウ・パシフィック・パートナーズ・エルピー変更報告書
S100VFFT3502025-03-25 17:02NISSHA株式会社タイヨウ・パシフィック・パートナーズ・エルピー変更報告書
S100VAGY3502025-02-26 15:40NISSHA株式会社タイヨウ・パシフィック・パートナーズ・エルピー変更報告書
S100V9LC3602025-02-18 16:40NISSHA株式会社タイヨウ・パシフィック・パートナーズ・エルピー訂正報告書(大量保有報告書・変更報告書)
S100V8MM3602025-02-17 09:49NISSHA株式会社タイヨウ・パシフィック・パートナーズ・エルピー訂正報告書(大量保有報告書・変更報告書)
S100V7FW3502025-02-12 16:18NISSHA株式会社タイヨウ・パシフィック・パートナーズ・エルピー変更報告書
S100V1OT3502025-01-09 15:15NISSHA株式会社タイヨウ・パシフィック・パートナーズ・エルピー変更報告書
S100U3IK3502024-07-25 10:08NISSHA株式会社三井住友トラスト・アセットマネジメント株式会社変更報告書
S100T7W23502024-04-05 10:23NISSHA(株)株式会社みずほ銀行変更報告書(特例対象株券等)
S100T3HU3502024-03-25 10:15NISSHA(株)株式会社みずほ銀行変更報告書(特例対象株券等)

企業サイト更新情報

codecatesite_titlemodified
79151 NISSHA株式会社2025-06-07 10:25:37
79152 メール配信登録 | NISSHA株式会社2024-06-19 08:20:37
79152 免責条項 | NISSHA株式会社2024-06-19 08:20:36
79152 IRポリシー | NISSHA株式会社2024-06-19 08:20:35
79152 NISSHAのIR活動 | NISSHA株式会社2024-06-19 08:20:34
79152 電子公告 | NISSHA株式会社2024-06-19 08:20:33
79152 アナリスト情報 | NISSHA株式会社2024-06-19 08:20:31
79152 社債・格付け情報 | NISSHA株式会社2024-06-19 08:20:30
79152 配当情報 | NISSHA株式会社2024-06-19 08:20:29
79152 株主メモ | NISSHA株式会社2024-06-19 08:20:28