[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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 20260106 | 3,895 | 4,005 | 3,885 | 3,910 | 3,500 | -500 | 100% | ▼▼▼▼▼▼ | 2888 | 0 | 6 | 97% | 8% |
| 20260107 | 3,900 | 3,945 | 3,885 | 3,905 | 1,600 | -1,900 | 100% | ▼▼▼▼▼▼▼ | 8528 | 0 | 5 | 97% | 6% |
| 20260108 | 3,910 | 3,990 | 3,910 | 3,920 | 2,500 | 900 | 100% | ▲ | 1111 | 0 | 11 | 97% | 6% |
| 20260109 | 3,930 | 4,035 | 3,930 | 3,995 | 4,500 | 2,000 | 102% | ▲▲ | 1111 | 0 | 0 | 99% | 8% |
| 20260113 | 4,015 | 4,045 | 4,015 | 4,045 | 4,400 | -100 | 101% | ▲▲▲ | 2222 | 0 | 0 | 100% | 7% |
| 20260114 | 4,045 | 4,185 | 4,045 | 4,100 | 5,800 | 1,400 | 101% | ▲▲▲▲ | 1111 | 0 | 0 | 100% | 6% |
| 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% |
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 |
|---|---|---|---|---|---|---|
| 2026-01-16 | 32,400 | 0 | 26,200 | 0 | 6,200 | 0 |
| 2026-01-09 | 30,400 | 0 | 25,500 | 0 | 4,900 | 0 |
| 2025-12-26 | 29,600 | 0 | 24,500 | 0 | 5,100 | 0 |