[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:181億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251001 | 3,540 | 3,610 | 3,540 | 3,610 | 1,700 | -4,000 | 101% | ▲ | 8282 | 0 | 0 | 98% | 2% |
| 20251002 | 3,550 | 3,575 | 3,550 | 3,575 | 200 | -1,500 | 99% | ▼ | 8228 | 0 | 0 | 97% | 1% |
| 20251003 | 3,640 | 3,805 | 3,600 | 3,605 | 6,200 | 6,000 | 101% | ▲ | 1111 | 0 | 0 | 98% | 2% |
| 20251006 | 3,635 | 3,710 | 3,560 | 3,630 | 4,100 | -2,100 | 101% | ▲▲ | 8882 | 0 | 0 | 98% | 2% |
| 20251007 | 3,605 | 3,745 | 3,600 | 3,630 | 4,400 | 300 | 100% | -- | 1174 | 0 | 0 | 98% | 2% |
| 20251008 | 3,630 | 3,685 | 3,480 | 3,585 | 8,200 | 3,800 | 99% | ▼ | 7717 | 0 | 0 | 97% | 1% |
| 20251009 | 3,600 | 3,620 | 3,495 | 3,580 | 7,500 | -700 | 100% | ▼▼ | 8288 | 0 | 0 | 97% | 0% |
| 20251010 | 3,585 | 3,595 | 3,400 | 3,435 | 7,400 | -100 | 96% | ▼▼▼ | 8888 | 0 | 0 | 93% | 0% |
| 20251014 | 3,435 | 3,445 | 3,300 | 3,300 | 11,000 | 3,600 | 96% | ▼▼▼▼ | 7777 | 0 | 0 | 89% | 0% |
| 20251015 | 3,300 | 3,370 | 3,300 | 3,365 | 4,900 | -6,100 | 102% | ▲ | 8582 | 0 | 0 | 91% | 2% |
| 20251016 | 3,365 | 3,395 | 3,335 | 3,335 | 3,200 | -1,700 | 99% | ▼ | 2228 | 0 | 0 | 91% | 1% |
| 20251017 | 3,360 | 3,360 | 3,315 | 3,315 | 900 | -2,300 | 99% | ▼▼ | 8888 | 0 | 0 | 90% | 0% |
| 20251020 | 3,320 | 3,335 | 3,320 | 3,330 | 2,900 | 2,000 | 100% | ▲ | 7171 | 0 | 0 | 91% | 1% |
| 20251021 | 3,350 | 3,355 | 3,345 | 3,350 | 3,600 | 700 | 101% | ▲▲ | 1111 | 0 | 0 | 91% | 2% |
| 20251022 | 3,360 | 3,430 | 3,360 | 3,370 | 3,400 | -200 | 101% | ▲▲▲ | 2222 | 0 | 0 | 92% | 2% |
| 20251023 | 3,375 | 3,410 | 3,370 | 3,375 | 3,800 | 400 | 100% | ▲▲▲▲ | 7111 | 0 | 0 | 92% | 2% |
| 20251024 | 3,380 | 3,420 | 3,380 | 3,380 | 1,300 | -2,500 | 100% | ▲▲▲▲▲ | 2222 | 0 | 0 | 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 | 0 | 95% | 4% |
| 20251029 | 3,450 | 3,480 | 3,420 | 3,435 | 2,000 | 1,600 | 100% | ▼▼ | 1747 | 0 | 0 | 95% | 4% |
| 20251030 | 3,435 | 3,455 | 3,430 | 3,430 | 3,200 | 1,200 | 100% | ▼▼▼ | 7177 | 0 | 0 | 94% | 4% |
| 20251031 | 3,430 | 3,430 | 3,410 | 3,410 | 700 | -2,500 | 99% | ▼▼▼▼ | 8888 | 0 | 0 | 94% | 3% |
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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 29,000 | 0 | 24,300 | 0 | 4,700 | 0 |
| 2025-10-17 | 28,300 | 0 | 24,400 | 0 | 3,900 | 0 |
| 2025-10-10 | 31,700 | 0 | 25,000 | 0 | 6,700 | 0 |
| 2025-10-03 | 29,700 | 0 | 24,300 | 0 | 5,400 | 0 |