[8085]ナラサキ:【商社】産業機械販売から燃料、海運事業まで展開
Yahoo! 【スタンダード/26卸売業】 売上高:1125120 当期純利益:22410 総資産:564790 時価:191億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251022 | 3,360 | 3,430 | 3,360 | 3,370 | 3,400 | -200 | 101% | ▲▲▲ | 2222 | 0 | 14 | 92% | 2% |
| 20251023 | 3,375 | 3,410 | 3,370 | 3,375 | 3,800 | 400 | 100% | ▲▲▲▲ | 7111 | 0 | 13 | 92% | 2% |
| 20251024 | 3,380 | 3,420 | 3,380 | 3,380 | 1,300 | -2,500 | 100% | ▲▲▲▲▲ | 2222 | 0 | 12 | 93% | 2% |
| 20251027 | 3,550 | 3,555 | 3,450 | 3,450 | 6,900 | 5,600 | 102% | ▲▲▲▲▲▲ | 1111 | 0 | 0 | 95% | 5% |
| 20251028 | 3,450 | 3,450 | 3,440 | 3,440 | 400 | -6,500 | 100% | ▼ | 8888 | 0 | 11 | 95% | 4% |
| 20251029 | 3,450 | 3,480 | 3,420 | 3,435 | 2,000 | 1,600 | 100% | ▼▼ | 1747 | 0 | 10 | 95% | 4% |
| 20251030 | 3,435 | 3,455 | 3,430 | 3,430 | 3,200 | 1,200 | 100% | ▼▼▼ | 7177 | 0 | 9 | 94% | 4% |
| 20251031 | 3,430 | 3,430 | 3,410 | 3,410 | 700 | -2,500 | 99% | ▼▼▼▼ | 8888 | 0 | 8 | 94% | 3% |
| 20251104 | 3,390 | 3,425 | 3,390 | 3,405 | 4,600 | 3,900 | 100% | ▼▼▼▼▼ | 7777 | 0 | 6 | 94% | 3% |
| 20251105 | 3,410 | 3,410 | 3,375 | 3,380 | 2,000 | -2,600 | 99% | ▼▼▼▼▼▼ | 8828 | 0 | 5 | 93% | 2% |
| 20251106 | 3,410 | 3,415 | 3,380 | 3,410 | 1,600 | -400 | 101% | ▲ | 2252 | 0 | 4 | 95% | 3% |
| 20251107 | 3,385 | 3,415 | 3,385 | 3,405 | 1,400 | -200 | 100% | ▼ | 5288 | 0 | 3 | 95% | 3% |
| 20251110 | 3,415 | 3,430 | 3,415 | 3,415 | 2,800 | 1,400 | 100% | ▲ | 1111 | 0 | 2 | 99% | 3% |
| 20251111 | 3,415 | 3,630 | 3,385 | 3,595 | 15,000 | 12,200 | 105% | ▲▲ | 1741 | 10 | 1 | 100% | 9% |
| 20251112 | 3,665 | 3,740 | 3,595 | 3,705 | 5,800 | -9,200 | 103% | ▲▲▲ | 2222 | 0 | 0 | 100% | 12% |
| 20251113 | 3,705 | 3,730 | 3,665 | 3,690 | 6,100 | 300 | 100% | ▼ | 7117 | 0 | 0 | 100% | 11% |
| 20251114 | 3,690 | 3,750 | 3,650 | 3,655 | 6,400 | 300 | 99% | ▼▼ | 1777 | 0 | 0 | 99% | 10% |
| 20251117 | 3,625 | 3,655 | 3,610 | 3,610 | 1,900 | -4,500 | 99% | ▼▼▼ | 8888 | 0 | 0 | 97% | 8% |
| 20251118 | 3,610 | 3,645 | 3,605 | 3,610 | 4,900 | 3,000 | 100% | -- | 7774 | 0 | 0 | 97% | 8% |
| 20251119 | 3,610 | 3,665 | 3,600 | 3,600 | 4,700 | -200 | 100% | ▼ | 2858 | 0 | 0 | 97% | 7% |
| 20251120 | 3,605 | 3,675 | 3,600 | 3,600 | 3,800 | -900 | 100% | -- | 2585 | 0 | 0 | 97% | 7% |
| 20251121 | 3,590 | 3,645 | 3,590 | 3,600 | 4,100 | 300 | 100% | -- | 7774 | 0 | 0 | 97% | 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 |
|---|---|---|---|---|---|---|
| 2025-11-14 | 27,900 | 0 | 24,500 | 0 | 3,400 | 0 |
| 2025-11-07 | 28,100 | 0 | 24,300 | 0 | 3,800 | 0 |
| 2025-10-31 | 28,100 | 0 | 24,200 | 0 | 3,900 | 0 |
| 2025-10-24 | 29,000 | 0 | 24,300 | 0 | 4,700 | 0 |