[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:210億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251204 | 3,615 | 3,650 | 3,615 | 3,630 | 5,100 | -2,100 | 100% | ▲ | 8252 | 0 | 7 | 98% | 7% |
| 20251205 | 3,620 | 3,660 | 3,620 | 3,635 | 3,800 | -1,300 | 100% | ▲▲ | 2222 | 0 | 6 | 98% | 7% |
| 20251208 | 3,625 | 3,750 | 3,620 | 3,695 | 3,400 | -400 | 102% | ▲▲▲ | 2522 | 0 | 5 | 100% | 8% |
| 20251209 | 3,695 | 3,770 | 3,690 | 3,740 | 6,200 | 2,800 | 101% | ▲▲▲▲ | 1111 | 0 | 5 | 100% | 4% |
| 20251210 | 3,715 | 3,765 | 3,695 | 3,710 | 3,000 | -3,200 | 99% | ▼ | 8228 | 0 | 9 | 99% | 3% |
| 20251211 | 3,745 | 3,790 | 3,740 | 3,790 | 4,900 | 1,900 | 102% | ▲ | 1111 | 0 | 8 | 100% | 6% |
| 20251212 | 3,790 | 3,870 | 3,790 | 3,870 | 6,300 | 1,400 | 102% | ▲▲ | 1111 | 0 | 8 | 100% | 8% |
| 20251215 | 3,910 | 3,975 | 3,865 | 3,880 | 5,200 | -1,100 | 100% | ▲▲▲ | 2222 | 0 | 0 | 100% | 8% |
| 20251216 | 3,870 | 3,930 | 3,860 | 3,860 | 1,400 | -3,800 | 99% | ▼ | 8888 | 0 | 0 | 99% | 8% |
| 20251217 | 3,855 | 3,875 | 3,850 | 3,850 | 2,000 | 600 | 100% | ▼▼ | 7777 | 0 | 0 | 99% | 7% |
| 20251218 | 3,865 | 3,885 | 3,860 | 3,860 | 2,700 | 700 | 100% | ▲ | 1111 | 0 | 0 | 99% | 8% |
| 20251219 | 3,870 | 3,920 | 3,865 | 3,880 | 3,600 | 900 | 101% | ▲▲ | 1111 | 0 | 0 | 100% | 8% |
| 20251222 | 3,910 | 3,950 | 3,900 | 3,940 | 3,500 | -100 | 102% | ▲▲▲ | 2222 | 0 | 0 | 100% | 10% |
| 20251223 | 3,945 | 3,980 | 3,945 | 3,980 | 2,200 | -1,300 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 11% |
| 20251224 | 3,985 | 4,025 | 3,985 | 4,025 | 3,400 | 1,200 | 101% | ▲▲▲▲▲ | 1111 | 0 | 0 | 100% | 12% |
| 20251225 | 4,150 | 4,155 | 4,005 | 4,020 | 7,400 | 4,000 | 100% | ▼ | 1117 | 0 | 0 | 100% | 12% |
| 20251226 | 4,010 | 4,075 | 3,960 | 4,000 | 4,500 | -2,900 | 100% | ▼▼ | 8888 | 0 | 0 | 99% | 11% |
| 20251229 | 4,000 | 4,000 | 3,960 | 3,960 | 2,100 | -2,400 | 99% | ▼▼▼ | 8588 | 0 | 0 | 98% | 10% |
| 20251230 | 3,955 | 3,965 | 3,955 | 3,955 | 1,200 | -900 | 100% | ▼▼▼▼ | 8888 | 0 | 0 | 98% | 9% |
| 20260105 | 3,965 | 4,000 | 3,905 | 3,915 | 4,000 | 2,800 | 99% | ▼▼▼▼▼ | 1717 | 0 | 0 | 97% | 8% |
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 |
|---|---|---|---|---|---|---|
| 2025-12-26 | 29,600 | 0 | 24,500 | 0 | 5,100 | 0 |
| 2025-12-19 | 28,000 | 0 | 24,400 | 0 | 3,600 | 0 |
| 2025-12-12 | 27,600 | 0 | 24,200 | 0 | 3,400 | 0 |
| 2025-12-05 | 27,300 | 0 | 24,500 | 0 | 2,800 | 0 |