[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:230億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260318 | 4,500 | 4,700 | 4,500 | 4,700 | 6,100 | 400 | 105% | ▲ | 1171 | 0 | 5 | 100% | 14% |
| 20260319 | 4,700 | 4,715 | 4,585 | 4,605 | 7,000 | 900 | 98% | ▼ | 1117 | 0 | 0 | 98% | 11% |
| 20260325 | 4,605 | 4,765 | 4,605 | 4,740 | 6,600 | 1,800 | 103% | ▲▲ | 1111 | 0 | 0 | 100% | 11% |
| 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% |
| 20260317 | 4,690 | 4,690 | 4,465 | 4,495 | 5,700 | 400 | 96% | ▼ | 4117 | 0 | 0 | 95% | 9% |
| 20260326 | 4,670 | 4,720 | 4,635 | 4,640 | 1,900 | -4,700 | 98% | ▼ | 8228 | 0 | 0 | 98% | 6% |
| 20260327 | 4,640 | 4,675 | 4,600 | 4,645 | 1,700 | -200 | 100% | ▲ | 8882 | 0 | 0 | 98% | 6% |
| 20260401 | 4,410 | 4,600 | 4,405 | 4,595 | 3,200 | -2,900 | 104% | ▲ | 2282 | 0 | 0 | 97% | 5% |
| 20260409 | 4,605 | 4,660 | 4,495 | 4,585 | 7,600 | 3,200 | 101% | ▲▲ | 7711 | 0 | 0 | 97% | 4% |
| 20260406 | 4,535 | 4,655 | 4,535 | 4,590 | 3,400 | -1,500 | 101% | ▲▲ | 2282 | 0 | 0 | 97% | 4% |
| 20260402 | 4,525 | 4,640 | 4,490 | 4,520 | 2,500 | -700 | 98% | ▼ | 2228 | 0 | 0 | 95% | 3% |
| 20260410 | 4,530 | 4,590 | 4,530 | 4,550 | 2,300 | -5,300 | 99% | ▼ | 8288 | 0 | 0 | 96% | 3% |
| 20260408 | 4,520 | 4,675 | 4,520 | 4,535 | 4,400 | -200 | 101% | ▲ | 2282 | 0 | 0 | 96% | 3% |
| 20260403 | 4,540 | 4,610 | 4,485 | 4,535 | 4,900 | 2,400 | 100% | ▲ | 7711 | 0 | 0 | 96% | 3% |
| 20260407 | 4,585 | 4,585 | 4,500 | 4,510 | 4,600 | 1,200 | 98% | ▼ | 7717 | 0 | 0 | 95% | 2% |
| 20260330 | 4,515 | 4,615 | 4,465 | 4,470 | 6,800 | 5,100 | 96% | ▼ | 7777 | 0 | 0 | 94% | 2% |
| 20260413 | 4,480 | 4,530 | 4,480 | 4,495 | 1,700 | -600 | 99% | ▼▼ | 8888 | 0 | 0 | 95% | 2% |
| 20260331 | 4,420 | 4,545 | 4,315 | 4,410 | 6,100 | -700 | 99% | ▼▼ | 8888 | 0 | 0 | 93% | 1% |
| 20260414 | 4,485 | 4,590 | 4,450 | 4,455 | 2,700 | 1,000 | 99% | ▼▼▼ | 1717 | 0 | 0 | 94% | 1% |
| 20260415 | 4,455 | 4,505 | 4,415 | 4,415 | 3,900 | 1,200 | 99% | ▼▼▼▼ | 7777 | 0 | 0 | 93% | 0% |
| 20260416 | 4,415 | 4,440 | 4,325 | 4,360 | 4,700 | 800 | 99% | ▼▼▼▼▼ | 7777 | 0 | 0 | 92% | 0% |
| 20260417 | 4,345 | 4,380 | 4,335 | 4,335 | 2,600 | -2,100 | 99% | ▼▼▼▼▼▼ | 8288 | 0 | 0 | 91% | 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 |
|---|---|---|---|---|---|---|
| 2026-03-19 | 14,000 | 0 | 8,200 | 0 | 5,800 | 0 |
| 2026-03-27 | 11,300 | 0 | 5,700 | 0 | 5,600 | 0 |
| 2026-04-03 | 14,700 | 0 | 7,900 | 0 | 6,800 | 0 |
| 2026-04-10 | 14,200 | 0 | 8,800 | 0 | 5,400 | 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） |