[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:231億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260410 | 4,530 | 4,590 | 4,530 | 4,550 | 2,300 | -5,300 | 99% | ▼ | 8288 | 0 | 0 | 96% | 3% |
| 20260501 | 4,315 | 4,315 | 4,280 | 4,300 | 1,500 | -3,300 | 100% | ▼▼▼▼▼ | 8888 | 0 | 0 | 94% | 0% |
| 20260428 | 4,345 | 4,345 | 4,325 | 4,325 | 1,300 | -3,200 | 100% | ▼▼▼ | 8888 | 0 | 0 | 94% | 0% |
| 20260417 | 4,345 | 4,380 | 4,335 | 4,335 | 2,600 | -2,100 | 99% | ▼▼▼▼▼▼ | 8288 | 0 | 0 | 91% | 0% |
| 20260424 | 4,450 | 4,450 | 4,350 | 4,360 | 1,700 | -1,900 | 98% | ▼ | 8228 | 0 | 0 | 95% | 1% |
| 20260406 | 4,535 | 4,655 | 4,535 | 4,590 | 3,400 | -1,500 | 101% | ▲▲ | 2282 | 0 | 0 | 97% | 4% |
| 20260423 | 4,375 | 4,490 | 4,340 | 4,470 | 3,600 | -1,000 | 103% | ▲ | 2282 | 0 | 0 | 96% | 3% |
| 20260413 | 4,480 | 4,530 | 4,480 | 4,495 | 1,700 | -600 | 99% | ▼▼ | 8888 | 0 | 0 | 95% | 2% |
| 20260422 | 4,390 | 4,480 | 4,335 | 4,340 | 4,600 | -300 | 99% | ▼ | 2228 | 0 | 0 | 93% | 0% |
| 20260408 | 4,520 | 4,675 | 4,520 | 4,535 | 4,400 | -200 | 101% | ▲ | 2282 | 0 | 0 | 96% | 3% |
| 20260420 | 4,310 | 4,365 | 4,305 | 4,365 | 2,400 | -200 | 101% | ▲ | 8882 | 0 | 0 | 92% | 1% |
| 20260416 | 4,415 | 4,440 | 4,325 | 4,360 | 4,700 | 800 | 99% | ▼▼▼▼▼ | 7777 | 0 | 0 | 92% | 0% |
| 20260414 | 4,485 | 4,590 | 4,450 | 4,455 | 2,700 | 1,000 | 99% | ▼▼▼ | 1717 | 0 | 0 | 94% | 1% |
| 20260407 | 4,585 | 4,585 | 4,500 | 4,510 | 4,600 | 1,200 | 98% | ▼ | 7717 | 0 | 0 | 95% | 2% |
| 20260415 | 4,455 | 4,505 | 4,415 | 4,415 | 3,900 | 1,200 | 99% | ▼▼▼▼ | 7777 | 0 | 0 | 93% | 0% |
| 20260507 | 4,330 | 4,410 | 4,275 | 4,395 | 3,900 | 2,400 | 102% | ▲ | 1711 | 0 | 0 | 96% | 2% |
| 20260508 | 4,340 | 4,450 | 4,295 | 4,345 | 6,300 | 2,400 | 99% | ▼ | 1117 | 0 | 0 | 95% | 1% |
| 20260421 | 4,360 | 4,385 | 4,330 | 4,385 | 4,900 | 2,500 | 100% | ▲▲ | 1111 | 0 | 0 | 93% | 1% |
| 20260427 | 4,360 | 4,360 | 4,330 | 4,345 | 4,500 | 2,800 | 100% | ▼▼ | 7777 | 0 | 0 | 95% | 0% |
| 20260409 | 4,605 | 4,660 | 4,495 | 4,585 | 7,600 | 3,200 | 101% | ▲▲ | 7711 | 0 | 0 | 97% | 4% |
| 20260430 | 4,320 | 4,395 | 4,290 | 4,310 | 4,800 | 3,500 | 100% | ▼▼▼▼ | 1777 | 0 | 0 | 94% | 0% |
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 |
|---|---|---|---|---|---|---|
| 2026-04-10 | 14,200 | 0 | 8,800 | 0 | 5,400 | 0 |
| 2026-04-17 | 12,400 | 0 | 7,500 | 0 | 4,900 | 0 |
| 2026-04-24 | 13,800 | 0 | 8,100 | 0 | 5,700 | 0 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-02-05 16:13 | S100V61X | 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） |
| 2025-02-07 16:14 | S100V75V | 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 |
| 2025-09-26 09:24 | S100WQK2 | 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 |
| 2026-02-24 15:42 | S100XM75 | 光通信株式会社 | 変更報告書 |
| 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） |
| 2026-04-22 16:16 | S100XZDP | 光通信株式会社 | 変更報告書 |