[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:195億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 20250828 | 3,620 | 3,645 | 3,615 | 3,615 | 1,200 | -3,100 | 100% | ▼ | 8858 | 0 | 0 | 100% | 8% |
| 20250829 | 3,615 | 3,630 | 3,615 | 3,615 | 900 | -300 | 100% | -- | 8585 | 0 | 0 | 100% | 8% |
| 20250901 | 3,635 | 3,660 | 3,555 | 3,625 | 4,100 | 3,200 | 100% | ▲ | 1711 | 0 | 0 | 100% | 8% |
| 20250902 | 3,560 | 3,560 | 3,560 | 3,560 | 300 | -3,800 | 98% | ▼ | 8288 | 0 | 0 | 98% | 6% |
| 20250903 | 3,560 | 3,650 | 3,540 | 3,565 | 5,200 | 4,900 | 100% | ▲ | 1741 | 0 | 0 | 98% | 5% |
| 20250904 | 3,575 | 3,620 | 3,550 | 3,615 | 3,500 | -1,700 | 101% | ▲▲ | 8222 | 0 | 0 | 100% | 6% |
| 20250905 | 3,610 | 3,610 | 3,555 | 3,590 | 1,200 | -2,300 | 99% | ▼ | 8228 | 0 | 0 | 99% | 5% |
| 20250908 | 3,600 | 3,600 | 3,530 | 3,585 | 700 | -500 | 100% | ▼▼ | 8888 | 0 | 0 | 99% | 3% |
| 20250909 | 3,560 | 3,575 | 3,545 | 3,545 | 900 | 200 | 99% | ▼▼▼ | 7177 | 0 | 0 | 98% | 2% |
| 20250910 | 3,550 | 3,575 | 3,545 | 3,575 | 2,200 | 1,300 | 101% | ▲ | 4471 | 0 | 0 | 98% | 2% |
| 20250911 | 3,570 | 3,570 | 3,565 | 3,570 | 500 | -1,700 | 100% | ▼ | 8228 | 0 | 0 | 98% | 1% |
| 20250912 | 3,570 | 3,580 | 3,565 | 3,565 | 800 | 300 | 100% | ▼▼ | 1447 | 0 | 0 | 98% | 1% |
| 20250916 | 3,650 | 3,750 | 3,625 | 3,695 | 6,700 | 5,900 | 104% | ▲ | 1111 | 0 | 0 | 100% | 4% |
| 20250917 | 3,695 | 3,700 | 3,655 | 3,665 | 3,700 | -3,000 | 99% | ▼ | 8228 | 0 | 0 | 99% | 3% |
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 |
|---|---|---|---|---|---|---|
| 2025-09-12 | 31,100 | 0 | 28,100 | 0 | 3,000 | 0 |
| 2025-09-05 | 31,600 | 0 | 28,100 | 0 | 3,500 | 0 |
| 2025-08-29 | 32,700 | 0 | 28,300 | 0 | 4,400 | 0 |
| 2025-08-22 | 32,500 | 0 | 28,100 | 0 | 4,400 | 0 |