[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:219億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260115 | 4,135 | 4,140 | 4,090 | 4,095 | 2,700 | -3,100 | 100% | ▼ | 8228 | 0 | 0 | 100% | 6% |
| 20260116 | 4,100 | 4,120 | 4,095 | 4,095 | 3,100 | 400 | 100% | -- | 7174 | 0 | 0 | 100% | 6% |
| 20260119 | 4,100 | 4,105 | 4,080 | 4,095 | 2,400 | -700 | 100% | -- | 8855 | 0 | 0 | 100% | 6% |
| 20260120 | 4,095 | 4,130 | 4,095 | 4,100 | 3,000 | 600 | 100% | ▲ | 1171 | 0 | 0 | 100% | 6% |
| 20260121 | 4,100 | 4,100 | 4,060 | 4,080 | 3,300 | 300 | 100% | ▼ | 7717 | 0 | 0 | 100% | 5% |
| 20260122 | 4,105 | 4,130 | 4,090 | 4,100 | 2,000 | -1,300 | 100% | ▲ | 2222 | 0 | 0 | 100% | 5% |
| 20260123 | 4,100 | 4,160 | 4,100 | 4,125 | 2,100 | 100 | 101% | ▲▲ | 1171 | 0 | 0 | 100% | 6% |
| 20260126 | 4,100 | 4,115 | 4,045 | 4,050 | 5,500 | 3,400 | 98% | ▼ | 7747 | 0 | 0 | 98% | 4% |
| 20260127 | 4,045 | 4,070 | 4,005 | 4,070 | 2,400 | -3,100 | 100% | ▲ | 8882 | 0 | 0 | 99% | 4% |
| 20260128 | 4,030 | 4,030 | 3,980 | 3,980 | 5,000 | 2,600 | 98% | ▼ | 7777 | 0 | 0 | 96% | 2% |
| 20260129 | 3,985 | 4,010 | 3,970 | 3,970 | 5,000 | 0 | 100% | ▼▼ | 8888 | 0 | 0 | 96% | 2% |
| 20260130 | 3,975 | 4,015 | 3,970 | 3,975 | 2,500 | -2,500 | 100% | ▲ | 2582 | 0 | 0 | 96% | 2% |
| 20260202 | 3,985 | 4,005 | 3,985 | 4,000 | 3,400 | 900 | 101% | ▲▲ | 7111 | 0 | 0 | 97% | 2% |
| 20260203 | 3,985 | 4,100 | 3,980 | 4,100 | 6,900 | 3,500 | 102% | ▲▲▲ | 1741 | 0 | 0 | 99% | 5% |
| 20260204 | 4,065 | 4,150 | 4,065 | 4,095 | 3,800 | -3,100 | 100% | ▼ | 2228 | 0 | 0 | 99% | 5% |
| 20260205 | 4,050 | 4,120 | 4,050 | 4,095 | 1,300 | -2,500 | 100% | -- | 8885 | 0 | 0 | 99% | 4% |
| 20260206 | 4,090 | 4,105 | 4,050 | 4,085 | 3,200 | 1,900 | 100% | ▼ | 7417 | 0 | 0 | 99% | 3% |
| 20260209 | 4,200 | 4,200 | 4,105 | 4,120 | 3,900 | 700 | 101% | ▲ | 1111 | 0 | 0 | 100% | 4% |
| 20260210 | 4,250 | 4,485 | 3,950 | 4,010 | 22,400 | 18,500 | 97% | ▼ | 1717 | 0 | 0 | 97% | 1% |
| 20260212 | 4,015 | 4,120 | 4,015 | 4,105 | 5,900 | -16,500 | 102% | ▲ | 8282 | 0 | 0 | 100% | 3% |
| 20260213 | 4,085 | 4,215 | 4,085 | 4,120 | 6,700 | 800 | 100% | ▲▲ | 1111 | 0 | 0 | 100% | 4% |
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 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 30,000 | 0 | 23,600 | 0 | 6,400 | 0 |
| 2026-01-30 | 29,900 | 0 | 23,600 | 0 | 6,300 | 0 |
| 2026-01-23 | 31,800 | 0 | 26,200 | 0 | 5,600 | 0 |
| 2026-01-16 | 32,400 | 0 | 26,200 | 0 | 6,200 | 0 |