[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:247億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260327 | 4,640 | 4,675 | 4,600 | 4,645 | 1,700 | -200 | 100% | ▲ | 8882 | 0 | 0 | 98% | 6% |
| 20260326 | 4,670 | 4,720 | 4,635 | 4,640 | 1,900 | -4,700 | 98% | ▼ | 8228 | 0 | 0 | 98% | 6% |
| 20260312 | 4,535 | 4,535 | 4,430 | 4,450 | 3,300 | -3,900 | 98% | ▼ | 8828 | 0 | 0 | 94% | 8% |
| 20260310 | 4,460 | 4,575 | 4,460 | 4,515 | 3,500 | -3,600 | 103% | ▲ | 2222 | 0 | 5 | 96% | 13% |
| 20260323 | 4,580 | 4,580 | 4,400 | 4,560 | 4,400 | -2,600 | 99% | ▼▼ | 8888 | 0 | 0 | 97% | 10% |
| 20260324 | 4,555 | 4,630 | 4,495 | 4,580 | 4,800 | 400 | 100% | ▲ | 1171 | 0 | 0 | 97% | 9% |
| 20260313 | 4,380 | 4,555 | 4,380 | 4,440 | 4,800 | 1,500 | 100% | ▼▼ | 1777 | 0 | 2 | 94% | 8% |
| 20260316 | 4,440 | 4,690 | 4,435 | 4,690 | 5,300 | 500 | 106% | ▲ | 1111 | 0 | 1 | 99% | 14% |
| 20260306 | 4,485 | 4,700 | 4,485 | 4,550 | 5,700 | -3,100 | 100% | ▼ | 2288 | 0 | 13 | 96% | 13% |
| 20260317 | 4,690 | 4,690 | 4,465 | 4,495 | 5,700 | 400 | 96% | ▼ | 4117 | 0 | 0 | 95% | 9% |
| 20260318 | 4,500 | 4,700 | 4,500 | 4,700 | 6,100 | 400 | 105% | ▲ | 1171 | 0 | 5 | 100% | 14% |
| 20260325 | 4,605 | 4,765 | 4,605 | 4,740 | 6,600 | 1,800 | 103% | ▲▲ | 1111 | 0 | 0 | 100% | 11% |
| 20260319 | 4,700 | 4,715 | 4,585 | 4,605 | 7,000 | 900 | 98% | ▼ | 1117 | 0 | 0 | 98% | 11% |
| 20260309 | 4,410 | 4,445 | 4,300 | 4,400 | 7,100 | 1,400 | 97% | ▼▼ | 7777 | 0 | 6 | 93% | 10% |
| 20260311 | 4,480 | 4,660 | 4,480 | 4,535 | 7,200 | 3,700 | 100% | ▲▲ | 1111 | 0 | 10 | 96% | 13% |
| 20260226 | 4,310 | 4,365 | 4,285 | 4,365 | 8,100 | -3,000 | 102% | ▲▲▲ | 2282 | 0 | 2 | 100% | 10% |
| 20260305 | 4,595 | 4,615 | 4,475 | 4,555 | 8,800 | -8,200 | 104% | ▲ | 8222 | 0 | 0 | 97% | 14% |
| 20260303 | 4,670 | 4,670 | 4,485 | 4,485 | 8,800 | 0 | 96% | ▼▼ | 8828 | 0 | 0 | 95% | 12% |
| 20260302 | 4,650 | 4,730 | 4,600 | 4,670 | 8,800 | -23,200 | 99% | ▼ | 8228 | 0 | 0 | 99% | 17% |
| 20260225 | 4,345 | 4,345 | 4,200 | 4,275 | 11,100 | 6,800 | 102% | ▲▲ | 1111 | 0 | 3 | 100% | 8% |
| 20260304 | 4,365 | 4,620 | 4,300 | 4,385 | 17,000 | 8,200 | 98% | ▼▼▼ | 7777 | 0 | 9 | 93% | 9% |
| 20260227 | 4,500 | 4,790 | 4,500 | 4,720 | 32,000 | 23,900 | 108% | ▲▲▲▲ | 1111 | 41 | 18 | 100% | 19% |
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 |
|---|---|---|---|---|---|---|
| 2026-02-27 | 34,000 | 0 | 25,000 | 0 | 9,000 | 0 |
| 2026-03-06 | 24,000 | 0 | 16,200 | 0 | 7,800 | 0 |
| 2026-03-13 | 23,200 | 0 | 15,700 | 0 | 7,500 | 0 |
| 2026-03-19 | 14,000 | 0 | 8,200 | 0 | 5,800 | 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） |