株式銘柄のスクリーニング「kabuu」(1332--ニッスイ)

intdate	初値	高値	安値	終値	出来高	前日比	価格比	終/初値	出来比	upv	per_pp_1	5率	10率	MAX乖離	MIN乖離
20250120	850	854	848	851	871,900	1	100%	100%	64%	▲	99%	101%	102%	95%	100%
20250121	855	856	845	848	751,000	-4	100%	99%	86%	▼	100%	102%	102%	94%	100%
20250122	848	851	845	850	704,900	2	100%	100%	94%	▲	100%	101%	102%	94%	100%
20250123	850	850	842	847	944,600	-3	100%	100%	134%	▼	100%	101%	102%	94%	100%
20250124	855	859	852	852	1,017,100	6	101%	100%	108%	▲	100%	100%	101%	95%	101%
20250127	862	865	857	861	969,900	9	101%	100%	95%	▲▲	100%	100%	101%	96%	102%
20250128	859	864	856	856	781,100	-5	99%	100%	81%	▼	100%	98%	102%	95%	101%
20250129	855	856	851	852	768,900	-5	99%	100%	98%	▼▼	101%	97%	101%	95%	101%
20250130	856	862	851	861	719,500	10	101%	101%	94%	▲	100%	97%	101%	96%	102%
20250131	859	860	853	857	704,200	-4	100%	100%	98%	▼	98%	98%	102%	95%	101%
20250203	852	854	837	837	1,563,800	-20	98%	98%	222%	▼▼	98%	101%	104%	95%	100%
20250204	841	844	828	828	1,140,900	-9	99%	98%	73%	▼▼▼	100%	103%	106%	95%	100%
20250205	827	833	824	829	1,267,900	1	100%	100%	111%	▲	100%	104%	105%	96%	100%
20250206	835	841	831	836	1,899,200	7	101%	100%	150%	▲▲	100%	104%	106%	97%	101%
20250207	832	839	815	829	2,706,200	-7	99%	100%	142%	▼	101%	103%	106%	96%	100%
20250210	837	851	833	847	1,577,200	18	102%	101%	58%	▲	99%	101%	103%	98%	102%
20250212	856	857	836	847	1,496,200	1	100%	99%	95%	▲▲	101%	99%	103%	98%	102%
20250213	862	872	858	868	1,529,900	21	102%	101%	102%	▲▲▲	99%	99%	103%	100%	105%
20250214	862	868	853	857	1,258,700	-12	99%	99%	82%	▼	100%	99%	105%	99%	104%
20250217	861	869	858	863	1,450,300	7	101%	100%	115%	▲	99%	99%	106%	99%	104%
20250218	864	866	846	855	1,290,400	-9	99%	99%	89%	▼	100%	101%	108%	98%	103%
20250219	855	865	853	854	890,000	-1	100%	100%	69%	▼▼	100%	101%	108%	98%	103%
20250220	855	857	848	854	710,800	0	100%	100%	80%	▲	100%	102%	109%	98%	103%
20250225	852	857	848	851	1,207,700	-3	100%	100%	170%	▼	99%	101%	108%	98%	103%
20250226	860	861	849	854	914,100	3	100%	99%	76%	▲	101%	102%	108%	98%	103%
20250227	860	865	859	864	979,300	10	101%	101%	107%	▲▲	99%	101%	107%	100%	104%
20250228	867	869	857	858	1,630,000	-7	99%	99%	166%	▼	101%	102%	108%	99%	104%
20250303	863	871	860	869	1,002,000	11	101%	101%	61%	▲	100%	101%	107%	100%	105%
20250304	874	883	867	870	1,181,500	2	100%	100%	118%	▲▲	100%	101%	107%	100%	105%
20250305	872	875	866	875	1,165,100	5	101%	100%	99%	▲▲▲	100%	101%	106%	100%	106%
20250306	878	882	871	875	1,190,100	1	100%	100%	102%	▲▲▲▲	100%	101%	106%	100%	106%
20250307	880	884	872	877	1,033,200	1	100%	100%	87%	▲▲▲▲▲	101%	101%	106%	100%	106%
20250310	875	884	873	882	1,150,600	5	101%	101%	111%	▲▲▲▲▲▲	101%	101%	106%	100%	106%
20250311	880	888	871	885	1,554,500	3	100%	101%	135%	▲▲▲▲▲▲▲	102%	105%	107%	100%	107%
20250312	865	886	863	886	1,849,900	1	100%	102%	119%	▲▲▲▲▲▲▲▲	100%	104%	104%	100%	105%
20250313	880	887	877	878	1,117,800	-8	99%	100%	60%	▼	101%	105%	103%	99%	104%
20250314	875	886	874	886	1,260,400	8	101%	101%	113%	▲	100%	105%	102%	100%	104%
20250317	888	892	884	890	1,019,600	4	100%	100%	81%	▲▲	100%	104%	98%	100%	105%
20250318	900	910	897	904	1,413,900	15	102%	100%	139%	▲▲▲	101%	103%	96%	100%	106%
20250319	904	917	903	914	1,244,500	10	101%	101%	88%	▲▲▲▲	100%	101%	94%	100%	107%
20250321	917	927	917	920	1,676,000	5	101%	100%	135%	▲▲▲▲▲	100%	99%	92%	100%	108%
20250324	935	947	929	931	2,063,000	12	101%	100%	123%	▲▲▲▲▲▲	99%	98%	93%	100%	109%
20250325	933	937	925	927	1,466,300	-4	100%	99%	71%	▼	99%	97%	93%	100%	109%
20250326	932	932	921	922	1,626,300	-5	99%	99%	111%	▼▼	100%	97%	93%	99%	108%
20250327	926	931	920	929	2,313,200	7	101%	100%	142%	▲	101%	97%	95%	100%	108%
20250328	910	923	905	917	1,686,300	-11	99%	101%	73%	▼	100%	96%	95%	98%	107%
20250331	905	909	893	903	1,617,200	-15	98%	100%	96%	▼▼	99%	95%	95%	97%	104%
20250401	910	913	897	902	1,042,100	-1	100%	99%	64%	▼▼▼	98%	93%	96%	97%	104%
20250402	899	899	877	880	1,267,800	-22	98%	98%	122%	▼▼▼▼	102%	100%	101%	94%	101%
20250403	852	873	852	871	1,621,400	-9	99%	102%	128%	▼▼▼▼▼	100%	99%	0%	93%	100%
20250404	861	867	851	863	1,775,500	-8	99%	100%	110%	▼▼▼▼▼▼	102%	103%	0%	93%	100%
20250408	826	845	821	840	2,376,900	-23	97%	102%	134%	▼▼▼▼▼▼▼	99%	104%	0%	90%	100%
20250409	815	816	798	810	2,177,300	-30	96%	99%	92%	▼▼▼▼▼▼▼▼	102%	102%	0%	87%	100%
20250410	836	852	825	852	2,253,300	42	105%	102%	103%	▲	103%	104%	0%	91%	105%
20250411	818	841	818	841	1,338,400	-11	99%	103%	59%	▼	100%	102%	0%	90%	104%
20250414	844	851	838	846	1,758,200	5	101%	100%	131%	▲	100%	102%	0%	91%	105%
20250415	843	847	841	841	734,500	-6	99%	100%	42%	▼	101%	0%	0%	90%	104%
20250416	844	851	841	851	1,077,500	10	101%	101%	147%	▲	100%	0%	0%	91%	105%
20250417	849	852	844	848	818,300	-3	100%	100%	76%	▼	101%	0%	0%	91%	105%
20250418	854	866	851	864	955,600	16	102%	101%	117%	▲	%	%	%	93%	107%

信用取引情報

thedate	short	long	一般信用売残	一般信用買残	制度信用売残	制度信用買残
2025-04-11	65,000	413,900	42,400	218,900	22,600	195,000
2025-04-04	83,100	1,748,700	35,700	1,565,900	47,400	182,800
2025-03-28	166,000	1,930,400	70,300	1,769,900	95,700	160,500
2025-03-21	708,900	2,024,000	622,600	1,788,900	86,300	235,100
2025-03-14	394,100	2,132,500	320,200	1,808,100	73,900	324,400
2025-03-07	238,500	2,134,700	181,500	1,805,900	57,000	328,800
2025-02-28	142,200	2,162,300	82,500	1,813,100	59,700	349,200
2025-02-21	102,700	2,230,500	46,500	1,828,000	56,200	402,500
2025-02-14	92,800	2,322,800	40,500	1,910,800	52,300	412,000
2025-02-07	92,300	2,385,100	38,900	1,917,600	53,400	467,500
2025-01-31	102,900	829,200	42,000	447,700	60,900	381,500
2025-01-24	102,900	824,700	41,100	443,700	61,800	381,000
2025-01-17	140,300	825,900	45,600	438,100	94,700	387,800
2025-01-10	153,800	819,600	45,700	440,000	108,100	379,600
2024-12-27	77,400	520,400	42,500	244,400	34,900	276,000
2024-12-20	106,400	464,000	49,500	166,500	56,900	297,500
2024-12-13	92,800	328,300	46,600	129,800	46,200	198,500
2024-12-06	100,100	278,300	43,600	123,700	56,500	154,600
2024-11-29	103,700	285,700	43,600	116,600	60,100	169,100
2024-11-22	107,500	271,700	44,100	116,000	63,400	155,700
2024-11-15	107,100	252,100	43,100	114,400	64,000	137,700
2024-11-08	128,700	258,800	69,300	110,300	59,400	148,500
2024-11-01	114,900	395,400	45,100	215,000	69,800	180,400
2024-10-25	115,100	431,000	46,100	223,600	69,000	207,400
2024-10-18	113,500	390,600	43,900	224,300	69,600	166,300
2024-10-11	118,500	401,000	44,200	222,900	74,300	178,100
2024-10-04	109,800	367,900	42,200	215,600	67,600	152,300
2024-09-27	119,200	376,000	42,200	212,000	77,000	164,000
2024-09-20	121,900	459,500	43,100	217,500	78,800	242,000
2024-09-13	124,400	340,200	43,000	66,700	81,400	273,500
2024-09-06	126,600	336,600	43,000	64,800	83,600	271,800
2024-08-30	136,500	399,600	44,000	79,500	92,500	320,100
2024-08-23	114,900	373,700	42,600	85,000	72,300	288,700
2024-08-16	101,800	374,300	41,000	79,300	60,800	295,000
2024-08-09	98,200	387,600	39,700	81,500	58,500	306,100
2024-08-02	100,500	599,600	43,100	130,500	57,400	469,100
2024-07-26	134,200	651,300	45,300	160,000	88,900	491,300
2024-07-19	126,700	594,200	51,500	152,700	75,200	441,500
2024-07-12	144,700	603,200	46,300	140,000	98,400	463,200
2024-07-05	188,700	575,000	44,800	129,200	143,900	445,800
2024-06-28	187,400	481,900	45,700	101,700	141,700	380,200
2024-06-21	215,600	502,300	46,500	121,400	169,100	380,900
2024-06-14	230,100	491,000	46,300	98,300	183,800	392,700
2024-06-07	236,900	477,100	47,700	103,500	189,200	373,600
2024-05-31	274,700	498,700	47,800	102,800	226,900	395,900
2024-05-24	247,200	437,800	53,200	89,100	194,000	348,700
2024-05-17	240,300	496,900	51,000	89,300	189,300	407,600
2024-05-10	258,300	517,200	51,100	216,600	207,200	300,600
2024-05-02	273,300	526,100	51,200	216,900	222,100	309,200
2024-04-26	275,200	539,100	50,800	219,400	224,400	319,700
2024-04-19	252,400	570,800	49,200	224,200	203,200	346,600
2024-04-12	247,100	668,800	47,000	257,400	200,100	411,400
2024-04-05	271,300	712,700	46,500	250,000	224,800	462,700
2024-03-29	270,000	663,700	54,000	262,100	216,000	401,600
2024-03-22	883,100	698,800	646,500	275,800	236,600	423,000
2024-03-15	555,400	577,800	316,400	262,000	239,000	315,800
2024-03-08	482,000	755,100	186,700	394,000	295,300	361,100
2024-03-01	383,700	874,300	76,300	401,100	307,400	473,200
2024-02-22	404,700	853,400	58,700	402,000	346,000	451,400
2024-02-16	396,000	918,900	55,200	408,300	340,800	510,600
2024-02-09	378,400	963,200	54,000	411,400	324,400	551,800
2024-02-02	289,000	892,800	48,500	410,300	240,500	482,500
2024-01-26	262,700	922,300	45,700	388,600	217,000	533,700
2024-01-19	264,700	923,700	44,300	391,100	220,400	532,600
2024-01-12	262,900	1,015,200	43,700	496,000	219,200	519,200

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
2025-04-11	Nomura International plc	2,363,976	0.75%	▲	223,532	818	841	818	841	1,338,400
2025-04-09	GOLDMAN SACHS INTERNATIONAL	1,526,586	0.48%	▼	-255,364	815	816	798	810	2,177,300
2025-04-08	GOLDMAN SACHS INTERNATIONAL	1,781,950	0.57%	▼	-142,456	826	845	821	840	2,376,900
2025-04-07	Nomura International plc	2,140,444	0.68%	▼	-52,893	815	828	795	796	3,001,700
2025-04-02	Nomura International plc	2,193,337	0.70%	▲	168,541	899	899	877	880	1,267,800
2025-03-31	GOLDMAN SACHS INTERNATIONAL	1,924,406	0.61%	▲	280,113	905	909	893	903	1,617,200
2025-03-31	Nomura International plc	2,024,796	0.64%	▲	358,803	905	909	893	903	1,617,200
2025-03-27	GOLDMAN SACHS INTERNATIONAL	1,644,293	0.52%	▲		926	931	920	929	2,313,200
2025-03-26	Nomura International plc	1,665,993	0.53%	▲		932	932	921	922	1,626,300
2024-08-07	Integrated Core Strategies (Asia) Pte. Ltd.	1,301,234	0.41%	▼	-910,988	806	880	806	855	4,175,700
2024-08-06	Integrated Core Strategies (Asia) Pte. Ltd.	2,212,222	0.70%	▼	-396,187	800	817	747	804	3,511,400
2024-08-05	Integrated Core Strategies (Asia) Pte. Ltd.	2,608,409	0.83%	▼		791	805	740	746	2,812,800
2024-07-29	Integrated Core Strategies (Asia) Pte. Ltd.	3,115,700	0.99%	▼	-78,400	885	895	882	886	864,000
2024-07-25	Integrated Core Strategies (Asia) Pte. Ltd.	3,194,100	1.02%	▲	98,101	874	892	870	887	1,319,800
2024-07-12	Integrated Core Strategies (Asia) Pte. Ltd.	3,095,999	0.99%	▼	-33,300	846	872	845	867	2,645,600
2024-07-11	Integrated Core Strategies (Asia) Pte. Ltd.	3,129,299	1.00%	▲		848	851	845	848	1,465,600
2024-07-05	Integrated Core Strategies (Asia) Pte. Ltd.	2,987,300	0.95%	▲	404,200	851	854	838	840	2,095,800
2024-07-03	Integrated Core Strategies (Asia) Pte. Ltd.	2,583,100	0.82%	▲	300,400	871	872	861	866	1,103,300
2024-06-21	Integrated Core Strategies (Asia) Pte. Ltd.	2,282,700	0.73%	▲	373,200	838	846	838	843	1,680,300
2024-06-19	Integrated Core Strategies (Asia) Pte. Ltd.	1,909,500	0.61%	▲	315,503	849	853	845	848	542,800
2024-06-13	Integrated Core Strategies (Asia) Pte. Ltd.	1,593,997	0.51%	▲	303,397	863	866	847	849	1,285,000
2024-03-06	GOLDMAN SACHS INTERNATIONAL	1,531,144	0.49%	▼	-61,326	933	948	932	941	1,752,900

TDnet更新情報

報告日	strtime	銘柄	タイトル
20250408	12:00	ニッスイ	ニッスイグループ中期経営計画「GOOD FOODS Recipe2」について
20250326	15:00	ニッスイ	代表取締役の異動および役員の異動に関するお知らせ
20250207	12:00	ニッスイ	2025年３月期第３四半期決算短信〔日本基準〕（連結）
20250207	12:00	ニッスイ	2025年３月期第３四半期決算決算短信補足資料
20250207	12:00	ニッスイ	配当予想の修正（増配）に関するお知らせ
20241106	13:00	ニッスイ	2025年３月期第２四半期（中間期）決算短信〔日本基準〕（連結）
20241106	13:00	ニッスイ	2025年３月期中間期決算短信補足資料
20240806	13:00	ニッスイ	2025年３月期第１四半期決算短信〔日本基準〕（連結）
20240806	13:00	ニッスイ	2025年３月期第１四半期決算短信補足資料
20240522	13:00	ニッスイ	剰余金の配当に関するお知らせ
20240514	13:00	ニッスイ	2024年３月期決算短信〔日本基準〕（連結）
20240514	13:00	ニッスイ	2024年３月期決算短信補足資料
20240514	13:00	ニッスイ	代表取締役の異動（退任）に関するお知らせ
20240319	17:00	ニッスイ	連結子会社間の吸収合併及び商号変更に関するお知らせ
20240206	13:00	ニッスイ	2024年３月期　第３四半期決算短信〔日本基準〕（連結）
20240206	13:00	ニッスイ	2024年３月期　第３四半期決算　決算短信補足資料
20240206	13:00	ニッスイ	配当予想の修正（増配）に関するお知らせ

EDINEt更新情報

docID	docType	報告日時	企業名	提出者	報告書
S100TAES	350	2024-04-17 12:59	株式会社ニッスイ	野村證券株式会社	変更報告書
S100SXPK	350	2024-02-22 10:25	（株）ニッスイ	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

code	cate	site_title	modified
1332	1	ニッスイ公式サイト	2025-04-19 09:24:00
1332	2	ニッスイってどんな会社？ \| 個人投資家の皆様へ \| ニッスイ	2024-12-02 16:33:38
1332	2		2024-06-19 00:27:50
1332	2	中期経営計画説明会Q&A \| 決算短信・決算説明会資料 \| IR情報 \| ニッスイ	2024-06-19 00:27:40
1332	2	2024年3月期第3四半期決算説明会Q&A要旨 \| 決算短信・決算説明会資料 \| IR情報 \| ニッスイ	2024-06-19 00:27:38
1332	2	2024年3月期決算決算IR説明会に関するWeb掲載Q&A要旨 \| 決算短信・決算説明会資料 \| IR情報 \| ニッスイ	2024-06-19 00:27:37
1332	2	欧州事業説明会Q&A要旨 \| IRイベント資料 \| IR情報 \| ニッスイ	2024-06-19 00:27:36
1332	2	企業情報 \| ニッスイ	2024-06-17 09:08:30
1332	2	IRサイトマップ \| IR情報 \| ニッスイ	2024-06-14 09:07:01
1332	2	免責事項 \| IR情報 \| ニッスイ	2024-06-14 09:07:00

1332--ニッスイ-【水産・農林業】【水産業】海外で養殖事業冷凍食品・医薬品も売上高:8313750-当期純利益:238500-総資産:6063840-時価:269939520----Yahoo

信用取引情報

機関空売り情報

TDnet更新情報

EDINEt更新情報

企業サイト更新情報

1332--ニッスイ-【水産・農林業】【水産業】海外で養殖事業冷凍食品・医薬品も
売上高:8313750-当期純利益:238500-総資産:6063840-時価:269939520----Yahoo