[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:242億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260204 | 4,065 | 4,150 | 4,065 | 4,095 | 3,800 | -3,100 | 100% | ▼ | 2228 | 0 | 14 | 99% | 5% |
| 20260205 | 4,050 | 4,120 | 4,050 | 4,095 | 1,300 | -2,500 | 100% | -- | 8885 | 0 | 13 | 99% | 4% |
| 20260206 | 4,090 | 4,105 | 4,050 | 4,085 | 3,200 | 1,900 | 100% | ▼ | 7417 | 0 | 13 | 99% | 3% |
| 20260209 | 4,200 | 4,200 | 4,105 | 4,120 | 3,900 | 700 | 101% | ▲ | 1111 | 0 | 13 | 100% | 4% |
| 20260210 | 4,250 | 4,485 | 3,950 | 4,010 | 22,400 | 18,500 | 97% | ▼ | 1717 | 0 | 12 | 97% | 1% |
| 20260212 | 4,015 | 4,120 | 4,015 | 4,105 | 5,900 | -16,500 | 102% | ▲ | 8282 | 0 | 6 | 100% | 3% |
| 20260213 | 4,085 | 4,215 | 4,085 | 4,120 | 6,700 | 800 | 100% | ▲▲ | 1111 | 0 | 9 | 100% | 4% |
| 20260216 | 4,180 | 4,185 | 4,100 | 4,105 | 8,400 | 1,700 | 100% | ▼ | 7117 | 0 | 9 | 100% | 3% |
| 20260217 | 4,105 | 4,150 | 4,105 | 4,120 | 2,500 | -5,900 | 100% | ▲ | 8282 | 0 | 7 | 100% | 4% |
| 20260218 | 4,120 | 4,150 | 4,110 | 4,120 | 8,500 | 6,000 | 100% | -- | 4114 | 0 | 6 | 100% | 4% |
| 20260219 | 4,135 | 4,350 | 4,135 | 4,245 | 16,500 | 8,000 | 103% | ▲ | 1111 | 0 | 5 | 100% | 7% |
| 20260220 | 4,275 | 4,275 | 4,130 | 4,135 | 6,000 | -10,500 | 97% | ▼ | 8828 | 0 | 5 | 97% | 4% |
| 20260224 | 4,125 | 4,220 | 4,125 | 4,205 | 4,300 | -1,700 | 102% | ▲ | 8882 | 0 | 3 | 99% | 6% |
| 20260225 | 4,345 | 4,345 | 4,200 | 4,275 | 11,100 | 6,800 | 102% | ▲▲ | 1111 | 0 | 3 | 100% | 8% |
| 20260226 | 4,310 | 4,365 | 4,285 | 4,365 | 8,100 | -3,000 | 102% | ▲▲▲ | 2282 | 0 | 2 | 100% | 10% |
| 20260227 | 4,500 | 4,790 | 4,500 | 4,720 | 32,000 | 23,900 | 108% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 19% |
| 20260302 | 4,650 | 4,730 | 4,600 | 4,670 | 8,800 | -23,200 | 99% | ▼ | 8228 | 0 | 0 | 99% | 17% |
| 20260303 | 4,670 | 4,670 | 4,485 | 4,485 | 8,800 | 0 | 96% | ▼▼ | 8828 | 0 | 0 | 95% | 12% |
| 20260304 | 4,365 | 4,620 | 4,300 | 4,385 | 17,000 | 8,200 | 98% | ▼▼▼ | 7777 | 0 | 0 | 93% | 9% |
| 20260305 | 4,595 | 4,615 | 4,475 | 4,555 | 8,800 | -8,200 | 104% | ▲ | 8222 | 0 | 0 | 97% | 14% |
| 20260306 | 4,485 | 4,700 | 4,485 | 4,550 | 5,700 | -3,100 | 100% | ▼ | 2288 | 0 | 0 | 96% | 13% |
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 |
|---|---|---|---|---|---|---|
| 2026-02-27 | 34,000 | 0 | 25,000 | 0 | 9,000 | 0 |
| 2026-02-20 | 30,800 | 0 | 24,400 | 0 | 6,400 | 0 |
| 2026-02-13 | 32,300 | 0 | 24,300 | 0 | 8,000 | 0 |
| 2026-02-06 | 30,000 | 0 | 23,600 | 0 | 6,400 | 0 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2026-03-02 11:03 | S100XN49 | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書（特例対象株券等） |
| 2026-02-24 15:42 | S100XM75 | 光通信株式会社 | 変更報告書 |
| 2025-11-20 16:21 | S100X4WN | 光通信株式会社 | 変更報告書 |
| 2025-09-26 09:24 | S100WQK2 | 光通信株式会社 | 変更報告書 |
| 2025-07-24 15:49 | S100WDQY | 光通信株式会社 | 変更報告書 |
| 2025-02-07 16:14 | S100V75V | 光通信株式会社 | 変更報告書 |
| 2025-02-07 11:17 | S100V74P | ＦＭＲ ＬＬＣ | 変更報告書（特例対象株券等） |
| 2025-02-05 16:13 | S100V61X | 光通信株式会社 | 変更報告書 |