[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:182億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251003 | 3,640 | 3,805 | 3,600 | 3,605 | 6,200 | 6,000 | 101% | ▲ | 1111 | 0 | 0 | 98% | 2% |
| 20250916 | 3,650 | 3,750 | 3,625 | 3,695 | 6,700 | 5,900 | 104% | ▲ | 1111 | 0 | 0 | 100% | 4% |
| 20250930 | 3,620 | 3,645 | 3,530 | 3,580 | 5,700 | 5,100 | 98% | ▼▼▼ | 1777 | 0 | 0 | 97% | 1% |
| 20250918 | 3,670 | 3,690 | 3,550 | 3,600 | 8,700 | 5,000 | 98% | ▼▼ | 7777 | 0 | 0 | 97% | 2% |
| 20251008 | 3,630 | 3,685 | 3,480 | 3,585 | 8,200 | 3,800 | 99% | ▼ | 7717 | 0 | 0 | 97% | 1% |
| 20250910 | 3,550 | 3,575 | 3,545 | 3,575 | 2,200 | 1,300 | 101% | ▲ | 4471 | 0 | 0 | 98% | 2% |
| 20250925 | 3,680 | 3,680 | 3,670 | 3,675 | 5,100 | 1,000 | 101% | ▲ | 7171 | 0 | 0 | 99% | 4% |
| 20250924 | 3,695 | 3,695 | 3,635 | 3,635 | 4,100 | 800 | 99% | ▼ | 1117 | 0 | 0 | 98% | 3% |
| 20250912 | 3,570 | 3,580 | 3,565 | 3,565 | 800 | 300 | 100% | ▼▼ | 1447 | 0 | 0 | 98% | 1% |
| 20251007 | 3,605 | 3,745 | 3,600 | 3,630 | 4,400 | 300 | 100% | -- | 1174 | 0 | 0 | 98% | 2% |
| 20250909 | 3,560 | 3,575 | 3,545 | 3,545 | 900 | 200 | 99% | ▼▼▼ | 7177 | 0 | 0 | 98% | 2% |
| 20251010 | 3,585 | 3,595 | 3,400 | 3,435 | 7,400 | -100 | 96% | ▼▼▼ | 8888 | 0 | 0 | 93% | 0% |
| 20250922 | 3,625 | 3,690 | 3,625 | 3,660 | 3,300 | -300 | 101% | ▲▲ | 8282 | 0 | 0 | 99% | 3% |
| 20251009 | 3,600 | 3,620 | 3,495 | 3,580 | 7,500 | -700 | 100% | ▼▼ | 8288 | 0 | 0 | 97% | 0% |
| 20250929 | 3,630 | 3,635 | 3,630 | 3,635 | 600 | -1,300 | 100% | ▼▼ | 8228 | 0 | 0 | 98% | 3% |
| 20251002 | 3,550 | 3,575 | 3,550 | 3,575 | 200 | -1,500 | 99% | ▼ | 8228 | 0 | 0 | 97% | 1% |
| 20250911 | 3,570 | 3,570 | 3,565 | 3,570 | 500 | -1,700 | 100% | ▼ | 8228 | 0 | 0 | 98% | 1% |
| 20251006 | 3,635 | 3,710 | 3,560 | 3,630 | 4,100 | -2,100 | 101% | ▲▲ | 8882 | 0 | 0 | 98% | 2% |
| 20250917 | 3,695 | 3,700 | 3,655 | 3,665 | 3,700 | -3,000 | 99% | ▼ | 8228 | 0 | 0 | 99% | 3% |
| 20250926 | 3,605 | 3,645 | 3,605 | 3,645 | 1,900 | -3,200 | 99% | ▼ | 8888 | 0 | 0 | 99% | 3% |
| 20251001 | 3,540 | 3,610 | 3,540 | 3,610 | 1,700 | -4,000 | 101% | ▲ | 8282 | 0 | 0 | 98% | 2% |
| 20250919 | 3,670 | 3,700 | 3,605 | 3,625 | 3,600 | -5,100 | 101% | ▲ | 2252 | 0 | 0 | 98% | 2% |
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 |
| 2025-09-19 | 29,200 | 0 | 24,900 | 0 | 4,300 | 0 |
| 2025-09-26 | 28,600 | 0 | 24,600 | 0 | 4,000 | 0 |
| 2025-10-03 | 29,700 | 0 | 24,300 | 0 | 5,400 | 0 |