株式銘柄のスクリーニング「kabuu」(7716--ナカニシ)

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	2,568	2,573	2,545	2,550	164,700	6	100%	99%	73%	▲▲▲▲	99%	101%	99%	100%	107%
20250121	2,570	2,570	2,541	2,541	141,700	-9	100%	99%	86%	▼	100%	101%	99%	100%	107%
20250122	2,558	2,565	2,525	2,547	148,700	6	100%	100%	105%	▲	100%	102%	99%	100%	107%
20250123	2,551	2,558	2,512	2,550	138,700	3	100%	100%	93%	▲▲	100%	102%	100%	100%	107%
20250124	2,550	2,566	2,550	2,551	96,700	1	100%	100%	70%	▲▲▲	101%	102%	99%	100%	107%
20250127	2,553	2,590	2,553	2,590	115,200	39	102%	101%	119%	▲▲▲▲	102%	101%	100%	100%	109%
20250128	2,540	2,602	2,540	2,584	141,800	-6	100%	102%	123%	▼	100%	96%	92%	100%	108%
20250129	2,586	2,619	2,577	2,598	176,600	14	101%	100%	125%	▲	100%	96%	92%	100%	109%
20250130	2,592	2,614	2,588	2,600	115,100	2	100%	100%	65%	▲▲	100%	97%	93%	100%	109%
20250131	2,576	2,583	2,549	2,572	145,600	-28	99%	100%	126%	▼	97%	98%	89%	99%	108%
20250203	2,580	2,583	2,479	2,491	268,000	-81	97%	97%	184%	▼▼	100%	102%	90%	96%	105%
20250204	2,485	2,494	2,465	2,473	366,800	-18	99%	100%	137%	▼▼▼	101%	103%	88%	95%	101%
20250205	2,469	2,504	2,468	2,500	189,600	27	101%	101%	52%	▲	100%	101%	85%	96%	101%
20250206	2,510	2,518	2,497	2,510	126,200	10	100%	100%	67%	▲▲	102%	96%	86%	97%	102%
20250207	2,483	2,537	2,483	2,532	211,600	22	101%	102%	168%	▲▲▲	100%	95%	84%	97%	102%
20250210	2,525	2,534	2,501	2,520	141,000	-12	100%	100%	67%	▼	101%	95%	85%	97%	102%
20250212	2,509	2,538	2,496	2,538	224,800	18	101%	101%	159%	▲	99%	96%	88%	98%	103%
20250213	2,400	2,448	2,336	2,367	917,700	-171	93%	99%	408%	▼	101%	95%	90%	91%	100%
20250214	2,375	2,393	2,365	2,388	535,000	21	101%	101%	58%	▲	101%	92%	91%	92%	101%
20250217	2,368	2,389	2,368	2,386	385,400	-2	100%	101%	72%	▼	97%	90%	92%	92%	101%
20250218	2,369	2,378	2,301	2,308	441,000	-78	97%	97%	114%	▼▼	99%	94%	98%	89%	100%
20250219	2,280	2,296	2,247	2,247	444,100	-61	97%	99%	101%	▼▼▼	97%	95%	100%	86%	100%
20250220	2,237	2,251	2,168	2,180	424,700	-67	97%	97%	96%	▼▼▼▼	102%	102%	108%	84%	100%
20250225	2,080	2,154	2,064	2,117	541,700	-63	97%	102%	128%	▼▼▼▼▼	100%	99%	105%	81%	100%
20250226	2,138	2,183	2,129	2,135	366,900	18	101%	100%	68%	▲	101%	101%	106%	82%	101%
20250227	2,105	2,146	2,105	2,129	246,700	-6	100%	101%	67%	▼	98%	97%	104%	82%	101%
20250228	2,150	2,160	2,100	2,104	310,700	-25	99%	98%	126%	▼▼	101%	99%	106%	81%	100%
20250303	2,110	2,131	2,094	2,123	214,300	19	101%	101%	69%	▲	101%	98%	106%	82%	101%
20250304	2,110	2,122	2,087	2,122	258,100	-1	100%	101%	120%	▼	99%	98%	106%	83%	101%
20250305	2,101	2,101	2,057	2,078	491,000	-44	98%	99%	190%	▼▼	101%	102%	108%	82%	100%
20250306	2,068	2,094	2,062	2,086	296,200	8	100%	101%	60%	▲	98%	103%	109%	82%	100%
20250307	2,051	2,060	2,008	2,020	478,200	-66	97%	98%	161%	▼	102%	105%	110%	80%	100%
20250310	2,026	2,069	2,021	2,058	435,700	38	102%	102%	91%	▲	100%	104%	108%	81%	102%
20250311	2,059	2,074	2,034	2,064	352,100	6	100%	100%	81%	▲▲	101%	103%	107%	81%	102%
20250312	2,088	2,146	2,084	2,113	593,900	49	102%	101%	169%	▲▲▲	98%	103%	103%	83%	105%
20250313	2,114	2,121	2,053	2,068	464,600	-45	98%	98%	78%	▼	101%	106%	102%	81%	102%
20250314	2,109	2,130	2,081	2,123	379,800	55	103%	101%	82%	▲	101%	105%	101%	89%	105%
20250317	2,130	2,149	2,130	2,142	179,800	19	101%	101%	47%	▲▲	102%	105%	101%	90%	106%
20250318	2,122	2,178	2,117	2,159	219,200	17	101%	102%	122%	▲▲▲	102%	104%	97%	90%	107%
20250319	2,145	2,206	2,141	2,186	297,000	27	101%	102%	135%	▲▲▲▲	102%	102%	91%	95%	108%
20250321	2,184	2,253	2,180	2,237	306,400	51	102%	102%	103%	▲▲▲▲▲	100%	100%	86%	100%	111%
20250324	2,220	2,245	2,208	2,211	179,100	-26	99%	100%	58%	▼	100%	98%	84%	99%	109%
20250325	2,231	2,245	2,219	2,230	149,800	19	101%	100%	84%	▲	100%	97%	84%	100%	110%
20250326	2,225	2,234	2,215	2,222	96,100	-8	100%	100%	64%	▼	102%	99%	86%	99%	110%
20250327	2,179	2,227	2,168	2,227	165,600	5	100%	102%	172%	▲	99%	96%	83%	100%	110%
20250328	2,213	2,219	2,184	2,185	144,600	-42	98%	99%	87%	▼	99%	96%	85%	98%	108%
20250331	2,160	2,168	2,135	2,143	161,700	-42	98%	99%	112%	▼▼	100%	93%	85%	96%	106%
20250401	2,150	2,163	2,141	2,149	95,300	6	100%	100%	59%	▲	98%	88%	84%	96%	106%
20250402	2,170	2,173	2,133	2,134	89,700	-15	99%	98%	94%	▼	101%	91%	88%	95%	106%
20250403	2,055	2,085	2,044	2,072	170,500	-62	97%	101%	190%	▼▼	98%	91%	0%	93%	103%
20250404	2,044	2,063	1,966	1,993	205,400	-79	96%	98%	120%	▼▼▼	103%	100%	0%	89%	100%
20250408	1,866	1,933	1,862	1,917	335,300	-76	96%	103%	163%	▼▼▼▼	98%	100%	0%	86%	100%
20250409	1,852	1,854	1,782	1,806	302,800	-111	94%	98%	90%	▼▼▼▼▼	97%	96%	0%	81%	100%
20250410	1,926	1,928	1,843	1,864	284,900	58	103%	97%	94%	▲	104%	102%	0%	83%	103%
20250411	1,800	1,885	1,758	1,870	569,800	6	100%	104%	200%	▲▲	98%	97%	0%	84%	104%
20250414	1,870	1,881	1,830	1,831	167,700	-39	98%	98%	29%	▼	101%	99%	0%	82%	101%
20250415	1,832	1,856	1,832	1,844	180,900	13	101%	101%	108%	▲	100%	0%	0%	82%	102%
20250416	1,834	1,849	1,820	1,838	192,200	-6	100%	100%	106%	▼	99%	0%	0%	82%	102%
20250417	1,798	1,818	1,771	1,778	495,000	-60	97%	99%	258%	▼▼	101%	0%	0%	79%	100%
20250418	1,786	1,813	1,784	1,812	329,000	34	102%	101%	66%	▲	%	%	%	81%	102%

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	17,200	191,400	4,300	77,000	12,900	114,400
2025-04-04	15,500	172,800	14,000	61,800	1,500	111,000
2025-03-28	18,200	204,400	14,000	81,700	4,200	122,700
2025-03-21	20,400	208,200	14,000	81,400	6,400	126,800
2025-03-14	20,500	239,700	14,000	92,600	6,500	147,100
2025-03-07	11,600	241,100	4,300	94,800	7,300	146,300
2025-02-28	20,900	210,200	14,300	73,700	6,600	136,500
2025-02-21	22,700	214,000	14,600	75,000	8,100	139,000
2025-02-14	25,100	148,000	14,500	58,100	10,600	89,900
2025-02-07	17,100	119,700	14,700	47,200	2,400	72,500
2025-01-31	17,500	122,600	14,300	47,000	3,200	75,600
2025-01-24	17,400	130,500	14,600	57,100	2,800	73,400
2025-01-17	17,100	124,300	14,700	53,600	2,400	70,700
2025-01-10	16,500	127,200	14,300	53,500	2,200	73,700
2024-12-27	15,300	130,000	12,800	52,800	2,500	77,200
2024-12-20	15,200	139,700	12,800	54,000	2,400	85,700
2024-12-13	15,700	144,500	12,500	56,900	3,200	87,600
2024-12-06	14,400	178,200	12,500	64,400	1,900	113,800
2024-11-29	14,600	171,100	12,500	60,600	2,100	110,500
2024-11-22	19,200	165,000	12,500	58,200	6,700	106,800
2024-11-15	17,600	138,700	12,500	53,600	5,100	85,100
2024-11-08	16,400	88,800	14,500	46,400	1,900	42,400
2024-11-01	17,500	91,500	15,400	47,400	2,100	44,100
2024-10-25	15,800	91,300	13,500	46,900	2,300	44,400
2024-10-18	16,300	94,400	13,600	47,100	2,700	47,300
2024-10-11	19,100	78,800	13,900	46,800	5,200	32,000
2024-10-04	18,700	78,200	14,000	47,900	4,700	30,300
2024-09-27	14,200	89,400	12,500	56,000	1,700	33,400
2024-09-20	14,000	98,700	12,500	58,900	1,500	39,800
2024-09-13	14,100	110,800	12,500	63,000	1,600	47,800
2024-09-06	16,800	108,500	12,700	64,300	4,100	44,200
2024-08-30	16,000	99,100	12,900	61,100	3,100	38,000
2024-08-23	15,900	90,800	12,500	53,300	3,400	37,500
2024-08-16	15,400	114,500	12,500	60,900	2,900	53,600
2024-08-09	16,900	125,900	12,500	60,200	4,400	65,700
2024-08-02	10,700	152,100	7,500	78,900	3,200	73,200
2024-07-26	15,700	149,500	9,300	76,900	6,400	72,600
2024-07-19	15,400	170,700	9,500	91,700	5,900	79,000
2024-07-12	16,500	173,700	9,300	94,300	7,200	79,400
2024-07-05	16,600	178,900	9,900	94,600	6,700	84,300
2024-06-28	14,200	186,400	9,300	92,300	4,900	94,100
2024-06-21	10,900	196,000	8,200	98,300	2,700	97,700
2024-06-14	11,800	238,000	7,800	112,400	4,000	125,600
2024-06-07	10,000	264,800	7,800	129,300	2,200	135,500
2024-05-31	12,700	271,400	7,800	121,600	4,900	149,800
2024-05-24	13,900	284,600	7,600	119,300	6,300	165,300
2024-05-17	10,200	266,800	7,000	122,100	3,200	144,700
2024-05-10	12,000	300,900	7,000	137,900	5,000	163,000
2024-05-02	12,600	308,700	7,000	133,600	5,600	175,100
2024-04-26	10,900	325,500	7,000	147,500	3,900	178,000
2024-04-19	11,100	382,900	7,200	151,200	3,900	231,700
2024-04-12	11,200	380,600	7,200	151,900	4,000	228,700
2024-04-05	12,500	379,900	7,200	152,200	5,300	227,700
2024-03-29	12,100	359,500	7,200	146,900	4,900	212,600
2024-03-22	12,300	412,900	7,200	147,500	5,100	265,400
2024-03-15	11,600	407,000	7,200	148,900	4,400	258,100
2024-03-08	13,900	432,600	7,200	163,100	6,700	269,500
2024-03-01	12,600	482,300	7,200	177,300	5,400	305,000
2024-02-22	10,200	531,900	7,200	194,100	3,000	337,800
2024-02-16	11,600	549,000	7,600	187,700	4,000	361,300
2024-02-09	10,200	538,400	8,600	161,200	1,600	377,200
2024-02-02	13,100	464,600	9,600	137,600	3,500	327,000
2024-01-26	10,200	435,600	8,200	135,700	2,000	299,900
2024-01-19	10,700	451,300	8,200	150,900	2,500	300,400
2024-01-12	10,200	462,000	8,200	149,000	2,000	313,000

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 Limited	436,000	0.46%	▼	-162,500	2,647	2,662	2,605	2,630	165,200
2024-09-19	The Hongkong and Shanghai Banking Corporation Limited	598,500	0.64%	▲	45,000	2,528	2,547	2,515	2,519	104,700
2024-08-30	The Hongkong and Shanghai Banking Corporation Limited	553,500	0.59%	▲		2,600	2,612	2,567	2,598	143,700

TDnet更新情報

報告日	strtime	銘柄	タイトル
20250418	15:30	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
20250401	15:30	ナカニシ	自己株式の取得状況に関するお知らせ
20250321	16:30	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
20250303	15:30	ナカニシ	自己株式の取得状況に関するお知らせ
20240809	15:30	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）
20240809	15:30	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
20240530	17:00	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
20240510	15:30	ナカニシ	2024年12月期第１四半期決算短信〔日本基準〕（連結）
20240510	15:30	ナカニシ	報告セグメントの変更に関するお知らせ
20240510	15:30	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
20240426	15:45	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
20240328	16:00	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
20240318	15:00	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
20240304	15:00	ナカニシ	自己株式の取得状況に関するお知らせ
20240220	15:00	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
20240213	15:30	ナカニシ	2023年12月期決算短信〔日本基準〕（連結）
20240213	15:30	ナカニシ	役員人事に関するお知らせ

EDINEt更新情報

docID	docType	報告日時	企業名	提出者	報告書
S100U2VE	350	2024-07-22 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）
S100SXK3	350	2024-02-22 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

code	cate	site_title	modified
7716	1	www.nsk-nakanishi.co.jp	2025-04-19 16:21:20

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:170798032----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

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:170798032----Yahoo