[5870]ナルネット:【車両管理】オートリース企業や、個人ユーザーに対する車両管理やメンテナンス管理
Yahoo! 【グロース/サービス業】 売上高:85420 当期純利益:2380 総資産:99160 時価:52億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250813 | 854 | 883 | 814 | 833 | 728,300 | 705,600 | 113% | ▲▲ | 1111 | 40 | 2 | 100% | 21% |
| 20250814 | 848 | 952 | 820 | 911 | 541,400 | -186,900 | 109% | ▲▲▲ | 2282 | 0 | 1 | 100% | 32% |
| 20250815 | 950 | 970 | 915 | 935 | 227,400 | -314,000 | 103% | ▲▲▲▲ | 2222 | 0 | 7 | 100% | 35% |
| 20250818 | 945 | 945 | 905 | 907 | 103,100 | -124,300 | 97% | ▼ | 8888 | 0 | 6 | 97% | 31% |
| 20250819 | 903 | 915 | 876 | 908 | 111,100 | 8,000 | 100% | ▲ | 7771 | 0 | 5 | 97% | 31% |
| 20250820 | 910 | 910 | 881 | 904 | 48,200 | -62,900 | 100% | ▼ | 8228 | 0 | 4 | 97% | 31% |
| 20250821 | 904 | 952 | 904 | 930 | 96,900 | 48,700 | 103% | ▲ | 1171 | 10 | 3 | 99% | 34% |
| 20250822 | 935 | 936 | 919 | 930 | 29,400 | -67,500 | 100% | -- | 8225 | 0 | 2 | 99% | 32% |
| 20250825 | 1,035 | 1,080 | 1,012 | 1,034 | 381,300 | 351,900 | 111% | ▲ | 1111 | 0 | 0 | 100% | 47% |
| 20250826 | 1,050 | 1,079 | 1,011 | 1,019 | 141,800 | -239,500 | 99% | ▼ | 8828 | 0 | 0 | 99% | 45% |
| 20250827 | 1,014 | 1,030 | 991 | 1,025 | 73,000 | -68,800 | 101% | ▲ | 8882 | 0 | 0 | 99% | 45% |
| 20250828 | 1,028 | 1,028 | 1,003 | 1,016 | 41,000 | -32,000 | 99% | ▼ | 8228 | 0 | 0 | 98% | 44% |
| 20250829 | 1,025 | 1,025 | 998 | 1,001 | 61,700 | 20,700 | 99% | ▼▼ | 7777 | 0 | 0 | 97% | 40% |
| 20250901 | 1,005 | 1,040 | 1,002 | 1,009 | 80,700 | 19,000 | 101% | ▲ | 1171 | 0 | 0 | 98% | 42% |
| 20250902 | 1,005 | 1,015 | 992 | 996 | 45,200 | -35,500 | 99% | ▼ | 8858 | 0 | 0 | 96% | 40% |
| 20250903 | 991 | 997 | 957 | 970 | 93,000 | 47,800 | 97% | ▼▼ | 7777 | 0 | 0 | 94% | 36% |
| 20250904 | 1,016 | 1,045 | 1,000 | 1,022 | 135,000 | 42,000 | 105% | ▲ | 1111 | 0 | 0 | 99% | 43% |
| 20250905 | 1,045 | 1,049 | 1,010 | 1,020 | 95,600 | -39,400 | 100% | ▼ | 2228 | 0 | 0 | 99% | 43% |
| 20250908 | 1,030 | 1,049 | 1,012 | 1,018 | 58,800 | -36,800 | 100% | ▼▼ | 5288 | 0 | 0 | 98% | 39% |
| 20250909 | 1,021 | 1,056 | 1,013 | 1,021 | 82,000 | 23,200 | 100% | ▲ | 1171 | 0 | 0 | 99% | 23% |
| 20250910 | 1,018 | 1,030 | 1,013 | 1,013 | 34,200 | -47,800 | 99% | ▼ | 8588 | 0 | 0 | 98% | 12% |
| 20250911 | 1,012 | 1,012 | 993 | 1,006 | 42,700 | 8,500 | 99% | ▼▼ | 7777 | 0 | 0 | 97% | 11% |
| 20250912 | 1,006 | 1,009 | 980 | 980 | 61,900 | 19,200 | 97% | ▼▼▼ | 7777 | 0 | 0 | 95% | 8% |
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 |
|---|---|---|---|---|---|---|
| 2025-09-05 | 396,200 | 0 | 213,800 | 0 | 182,400 | 0 |
| 2025-08-29 | 396,800 | 0 | 217,500 | 0 | 179,300 | 0 |
| 2025-08-22 | 367,600 | 0 | 202,200 | 0 | 165,400 | 0 |
| 2025-08-15 | 373,800 | 1,000 | 211,300 | 1,000 | 162,500 | 0 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-08-12 16:00 | S100WIBH | ジャフコ グループ株式会社 | 変更報告書（短期大量譲渡） |
| 2025-08-12 15:43 | S100WGPJ | 株式会社イエローハット | 大量保有報告書 |
| 2025-06-25 16:00 | S100W1EH | ジャフコ グループ株式会社 | 変更報告書 |
| 2025-05-13 16:00 | S100VPT7 | ジャフコ グループ株式会社 | 変更報告書 |
| 2024-02-07 10:16 | S100SQS4 | みずほ証券株式会社 | 変更報告書（特例対象株券等） |