[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:213億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260507 | 4,330 | 4,410 | 4,275 | 4,395 | 3,900 | 2,400 | 102% | ▲ | 1711 | 0 | 0 | 96% | 2% |
| 20260511 | 4,340 | 4,535 | 4,340 | 4,390 | 4,900 | -1,400 | 101% | ▲ | 2252 | 0 | 0 | 96% | 2% |
| 20260508 | 4,340 | 4,450 | 4,295 | 4,345 | 6,300 | 2,400 | 99% | ▼ | 1117 | 0 | 0 | 95% | 1% |
| 20260427 | 4,360 | 4,360 | 4,330 | 4,345 | 4,500 | 2,800 | 100% | ▼▼ | 7777 | 0 | 0 | 95% | 0% |
| 20260428 | 4,345 | 4,345 | 4,325 | 4,325 | 1,300 | -3,200 | 100% | ▼▼▼ | 8888 | 0 | 0 | 94% | 0% |
| 20260430 | 4,320 | 4,395 | 4,290 | 4,310 | 4,800 | 3,500 | 100% | ▼▼▼▼ | 1777 | 0 | 0 | 94% | 0% |
| 20260501 | 4,315 | 4,315 | 4,280 | 4,300 | 1,500 | -3,300 | 100% | ▼▼▼▼▼ | 8888 | 0 | 0 | 94% | 0% |
| 20260513 | 4,255 | 4,355 | 4,255 | 4,280 | 5,100 | -5,600 | 101% | ▲ | 8282 | 0 | 0 | 94% | 1% |
| 20260515 | 4,010 | 4,180 | 4,010 | 4,135 | 3,600 | -12,900 | 102% | ▲ | 8282 | 0 | 0 | 93% | 2% |
| 20260512 | 4,415 | 4,580 | 4,240 | 4,240 | 10,700 | 5,800 | 97% | ▼ | 1717 | 0 | 0 | 92% | 0% |
| 20260527 | 4,010 | 4,015 | 4,005 | 4,005 | 1,900 | 0 | 100% | ▼▼▼ | 5858 | 0 | 0 | 91% | 0% |
| 20260528 | 4,010 | 4,065 | 4,005 | 4,015 | 3,700 | 1,800 | 100% | ▲ | 1441 | 0 | 0 | 91% | 0% |
| 20260514 | 4,250 | 4,250 | 3,975 | 4,040 | 16,500 | 11,400 | 94% | ▼ | 7777 | 0 | 0 | 90% | 0% |
| 20260518 | 4,070 | 4,115 | 4,030 | 4,030 | 3,500 | -100 | 97% | ▼ | 8228 | 0 | 0 | 90% | 0% |
| 20260519 | 4,045 | 4,085 | 4,020 | 4,020 | 2,500 | -1,000 | 100% | ▼▼ | 8888 | 0 | 0 | 90% | 0% |
| 20260522 | 4,010 | 4,040 | 4,005 | 4,020 | 1,300 | -1,200 | 100% | ▲ | 2282 | 0 | 0 | 90% | 0% |
| 20260525 | 4,015 | 4,025 | 4,005 | 4,015 | 3,200 | 1,900 | 100% | ▼ | 7417 | 0 | 0 | 90% | 0% |
| 20260526 | 4,010 | 4,015 | 4,010 | 4,010 | 1,900 | -1,300 | 100% | ▼▼ | 8288 | 0 | 0 | 90% | 0% |
| 20260520 | 4,025 | 4,030 | 4,000 | 4,000 | 1,700 | -800 | 100% | ▼▼▼ | 8888 | 0 | 0 | 89% | 0% |
| 20260521 | 4,020 | 4,025 | 3,995 | 4,000 | 2,500 | 800 | 100% | -- | 7774 | 0 | 0 | 89% | 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 |
|---|---|---|---|---|---|---|
| 2026-05-01 | 16,000 | 0 | 8,900 | 0 | 7,100 | 0 |
| 2026-05-15 | 12,600 | 0 | 8,300 | 0 | 4,300 | 0 |
| 2026-05-22 | 13,000 | 0 | 8,200 | 0 | 4,800 | 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） |
| 2026-04-22 16:16 | S100XZDP | 光通信株式会社 | 変更報告書 |