[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/卸売業】 売上高:1125120 当期純利益:22410 総資産:564790 時価:193億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250728 | 3,735 | 3,770 | 3,570 | 3,580 | 18,800 | -900 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 12% |
| 20250729 | 3,580 | 3,600 | 3,555 | 3,580 | 2,800 | -16,000 | 100% | -- | 8885 | 0 | 0 | 100% | 12% |
| 20250730 | 3,600 | 3,725 | 3,575 | 3,625 | 2,700 | -100 | 101% | ▲ | 2222 | 0 | 0 | 100% | 14% |
| 20250731 | 3,605 | 3,625 | 3,565 | 3,610 | 1,800 | -900 | 100% | ▼ | 8828 | 0 | 0 | 100% | 13% |
| 20250801 | 3,605 | 3,605 | 3,555 | 3,565 | 3,100 | 1,300 | 99% | ▼▼ | 7747 | 0 | 0 | 98% | 12% |
| 20250804 | 3,565 | 3,665 | 3,530 | 3,630 | 2,600 | -500 | 102% | ▲ | 2882 | 0 | 0 | 100% | 14% |
| 20250805 | 3,680 | 3,700 | 3,360 | 3,360 | 17,700 | 15,100 | 93% | ▼ | 1717 | 0 | 0 | 93% | 5% |
| 20250806 | 3,440 | 3,530 | 3,385 | 3,385 | 7,900 | -9,800 | 101% | ▲ | 8282 | 0 | 14 | 93% | 6% |
| 20250807 | 3,385 | 3,485 | 3,385 | 3,445 | 3,300 | -4,600 | 102% | ▲▲ | 8582 | 0 | 6 | 95% | 8% |
| 20250808 | 3,445 | 3,475 | 3,425 | 3,425 | 2,600 | -700 | 99% | ▼ | 8228 | 0 | 12 | 94% | 7% |
| 20250812 | 3,495 | 3,635 | 3,490 | 3,525 | 16,900 | 14,300 | 103% | ▲ | 1111 | 0 | 0 | 97% | 11% |
| 20250813 | 3,525 | 3,525 | 3,475 | 3,520 | 2,000 | -14,900 | 100% | ▼ | 8828 | 0 | 0 | 97% | 10% |
| 20250814 | 3,495 | 3,495 | 3,490 | 3,490 | 200 | -1,800 | 99% | ▼▼ | 8288 | 0 | 0 | 96% | 9% |
| 20250815 | 3,525 | 3,600 | 3,525 | 3,600 | 1,200 | 1,000 | 103% | ▲ | 1111 | 0 | 0 | 99% | 13% |
| 20250818 | 3,620 | 3,620 | 3,555 | 3,555 | 2,900 | 1,700 | 99% | ▼ | 1117 | 0 | 0 | 98% | 10% |
| 20250819 | 3,555 | 3,555 | 3,555 | 3,555 | 100 | -2,800 | 100% | -- | 8585 | 0 | 0 | 98% | 10% |
| 20250820 | 3,560 | 3,585 | 3,555 | 3,555 | 900 | 800 | 100% | -- | 1414 | 0 | 0 | 98% | 8% |
| 20250821 | 3,555 | 3,625 | 3,520 | 3,580 | 1,800 | 900 | 101% | ▲ | 1771 | 0 | 0 | 99% | 8% |
| 20250822 | 3,595 | 3,600 | 3,525 | 3,600 | 2,100 | 300 | 101% | ▲▲ | 7111 | 0 | 0 | 99% | 7% |
| 20250825 | 3,600 | 3,630 | 3,585 | 3,600 | 5,700 | 3,600 | 100% | -- | 1114 | 0 | 0 | 99% | 7% |
| 20250826 | 3,570 | 3,625 | 3,570 | 3,625 | 1,500 | -4,200 | 101% | ▲ | 8882 | 0 | 0 | 100% | 8% |
| 20250827 | 3,620 | 3,670 | 3,620 | 3,630 | 4,300 | 2,800 | 100% | ▲▲ | 1111 | 0 | 0 | 100% | 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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 32,500 | 0 | 28,100 | 0 | 4,400 | 0 |
| 2025-08-15 | 32,400 | 0 | 28,100 | 0 | 4,300 | 0 |
| 2025-08-08 | 29,600 | 0 | 24,600 | 0 | 5,000 | 0 |
| 2025-08-01 | 32,000 | 0 | 27,500 | 0 | 4,500 | 0 |