[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:206億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251117 | 3,625 | 3,655 | 3,610 | 3,610 | 1,900 | -4,500 | 99% | ▼▼▼ | 8888 | 0 | 19 | 97% | 8% |
| 20251126 | 3,580 | 3,625 | 3,580 | 3,625 | 1,300 | -4,100 | 101% | ▲ | 8222 | 0 | 12 | 98% | 7% |
| 20251210 | 3,715 | 3,765 | 3,695 | 3,710 | 3,000 | -3,200 | 99% | ▼ | 8228 | 0 | 0 | 99% | 3% |
| 20251128 | 3,545 | 3,620 | 3,545 | 3,585 | 2,200 | -2,500 | 100% | -- | 5885 | 0 | 8 | 97% | 6% |
| 20251204 | 3,615 | 3,650 | 3,615 | 3,630 | 5,100 | -2,100 | 100% | ▲ | 8252 | 0 | 7 | 98% | 7% |
| 20251205 | 3,620 | 3,660 | 3,620 | 3,635 | 3,800 | -1,300 | 100% | ▲▲ | 2222 | 0 | 6 | 98% | 7% |
| 20251120 | 3,605 | 3,675 | 3,600 | 3,600 | 3,800 | -900 | 100% | -- | 2585 | 0 | 15 | 97% | 7% |
| 20251208 | 3,625 | 3,750 | 3,620 | 3,695 | 3,400 | -400 | 102% | ▲▲▲ | 2522 | 0 | 5 | 100% | 8% |
| 20251201 | 3,585 | 3,620 | 3,585 | 3,590 | 1,800 | -400 | 100% | ▲ | 5222 | 0 | 9 | 97% | 6% |
| 20251119 | 3,610 | 3,665 | 3,600 | 3,600 | 4,700 | -200 | 100% | ▼ | 2858 | 0 | 17 | 97% | 7% |
| 20251114 | 3,690 | 3,750 | 3,650 | 3,655 | 6,400 | 300 | 99% | ▼▼ | 1777 | 0 | 0 | 99% | 10% |
| 20251121 | 3,590 | 3,645 | 3,590 | 3,600 | 4,100 | 300 | 100% | -- | 7774 | 0 | 14 | 97% | 7% |
| 20251113 | 3,705 | 3,730 | 3,665 | 3,690 | 6,100 | 300 | 100% | ▼ | 7117 | 0 | 0 | 100% | 11% |
| 20251202 | 3,595 | 3,615 | 3,595 | 3,615 | 2,200 | 400 | 101% | ▲▲ | 7111 | 0 | 8 | 98% | 7% |
| 20251125 | 3,565 | 3,685 | 3,565 | 3,600 | 5,400 | 1,300 | 100% | -- | 1774 | 0 | 13 | 97% | 7% |
| 20251212 | 3,790 | 3,870 | 3,790 | 3,870 | 6,300 | 1,400 | 102% | ▲▲ | 1111 | 0 | 0 | 100% | 8% |
| 20251211 | 3,745 | 3,790 | 3,740 | 3,790 | 4,900 | 1,900 | 102% | ▲ | 1111 | 0 | 0 | 100% | 6% |
| 20251209 | 3,695 | 3,770 | 3,690 | 3,740 | 6,200 | 2,800 | 101% | ▲▲▲▲ | 1111 | 0 | 0 | 100% | 4% |
| 20251118 | 3,610 | 3,645 | 3,605 | 3,610 | 4,900 | 3,000 | 100% | -- | 7774 | 0 | 18 | 97% | 8% |
| 20251127 | 3,555 | 3,620 | 3,555 | 3,585 | 4,700 | 3,400 | 99% | ▼ | 7777 | 0 | 9 | 97% | 6% |
| 20251203 | 3,615 | 3,685 | 3,600 | 3,615 | 7,200 | 5,000 | 100% | -- | 1114 | 0 | 8 | 98% | 7% |
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 |
|---|---|---|---|---|---|---|
| 2025-11-14 | 27,900 | 0 | 24,500 | 0 | 3,400 | 0 |
| 2025-11-21 | 28,700 | 0 | 24,400 | 0 | 4,300 | 0 |
| 2025-11-28 | 26,800 | 0 | 24,200 | 0 | 2,600 | 0 |
| 2025-12-05 | 27,300 | 0 | 24,500 | 0 | 2,800 | 0 |