| intdate | 初値 | 高値 | 安値 | 終値 | 出来高 | 前日比 | 価格比 | 終/初値 | 出来比 | upv | per_pp_1 | 5率 | 10率 | MAX乖離 | MIN乖離 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 3,165 | 3,165 | 3,090 | 3,120 | 2,700 | 60 | 102% | 99% | 113% | ▲▲▲ | 100% | 99% | 97% | 100% | 107% |
| 20240925 | 3,110 | 3,110 | 3,110 | 3,110 | 1,700 | -10 | 100% | 100% | 63% | ▼ | 100% | 101% | 100% | 100% | 107% |
| 20240926 | 3,040 | 3,040 | 3,040 | 3,040 | 100 | -70 | 98% | 100% | 6% | ▼▼ | 97% | 101% | 99% | 97% | 105% |
| 20240927 | 3,060 | 3,100 | 2,966 | 2,966 | 900 | -74 | 98% | 97% | 900% | ▼▼▼ | 99% | 98% | 98% | 95% | 102% |
| 20240930 | 3,090 | 3,090 | 3,000 | 3,045 | 500 | 79 | 103% | 99% | 56% | ▲ | 100% | 99% | 99% | 98% | 105% |
| 20241001 | 3,065 | 3,065 | 3,065 | 3,065 | 200 | 20 | 101% | 100% | 40% | ▲▲ | 100% | 97% | 99% | 98% | 105% |
| 20241002 | 3,070 | 3,095 | 3,025 | 3,085 | 700 | 20 | 101% | 100% | 350% | ▲▲▲ | 98% | 96% | 98% | 99% | 106% |
| 20241003 | 3,080 | 3,080 | 3,010 | 3,010 | 600 | -75 | 98% | 98% | 86% | ▼ | 99% | 97% | 99% | 96% | 104% |
| 20241004 | 3,050 | 3,050 | 3,020 | 3,020 | 200 | 10 | 100% | 99% | 33% | ▲ | 100% | 100% | 101% | 97% | 104% |
| 20241008 | 2,981 | 2,981 | 2,981 | 2,981 | 200 | -39 | 99% | 100% | 100% | ▼ | 100% | 100% | 101% | 96% | 103% |
| 20241015 | 2,969 | 2,969 | 2,961 | 2,961 | 300 | -20 | 99% | 100% | 150% | ▼▼ | 100% | 101% | 102% | 95% | 102% |
| 20241016 | 2,953 | 2,953 | 2,918 | 2,942 | 800 | -19 | 99% | 100% | 267% | ▼▼▼ | 100% | 103% | 103% | 94% | 101% |
| 20241017 | 2,945 | 2,945 | 2,945 | 2,945 | 200 | 3 | 100% | 100% | 25% | ▲ | 101% | 102% | 102% | 94% | 101% |
| 20241018 | 2,958 | 3,010 | 2,958 | 2,979 | 700 | 34 | 101% | 101% | 350% | ▲▲ | 100% | 101% | 101% | 95% | 103% |
| 20241021 | 2,979 | 2,980 | 2,979 | 2,979 | 500 | 0 | 100% | 100% | 71% | -- | 99% | 100% | 100% | 95% | 102% |
| 20241022 | 3,020 | 3,020 | 2,979 | 2,979 | 500 | 0 | 100% | 99% | 100% | -- | 100% | 99% | 100% | 95% | 101% |
| 20241023 | 3,025 | 3,025 | 3,025 | 3,025 | 200 | 46 | 102% | 100% | 40% | ▲ | 100% | 98% | 100% | 97% | 103% |
| 20241024 | 3,020 | 3,020 | 2,970 | 3,020 | 300 | -5 | 100% | 100% | 150% | ▼ | 100% | 99% | 95% | 97% | 103% |
| 20241025 | 3,005 | 3,005 | 3,005 | 3,005 | 1,100 | -15 | 100% | 100% | 367% | ▼▼ | 100% | 99% | 92% | 96% | 102% |
| 20241029 | 2,998 | 2,998 | 2,998 | 2,998 | 100 | -7 | 100% | 100% | 9% | ▼▼▼ | 100% | 101% | 93% | 96% | 102% |
| 20241030 | 2,967 | 2,967 | 2,966 | 2,966 | 600 | -32 | 99% | 100% | 600% | ▼▼▼▼ | 100% | 101% | 93% | 95% | 101% |
| 20241031 | 2,966 | 2,966 | 2,966 | 2,966 | 200 | 0 | 100% | 100% | 33% | -- | 100% | 101% | 93% | 96% | 101% |
| 20241101 | 2,961 | 2,961 | 2,961 | 2,961 | 100 | -5 | 100% | 100% | 50% | ▼ | 101% | 102% | 93% | 96% | 101% |
| 20241105 | 2,962 | 3,000 | 2,962 | 2,980 | 900 | 19 | 101% | 101% | 900% | ▲ | 101% | 101% | 93% | 97% | 101% |
| 20241106 | 2,980 | 3,015 | 2,980 | 3,000 | 500 | 20 | 101% | 101% | 56% | ▲▲ | 99% | 94% | 91% | 97% | 102% |
| 20241107 | 3,035 | 3,100 | 3,005 | 3,005 | 3,100 | 5 | 100% | 99% | 620% | ▲▲▲ | 100% | 91% | 93% | 97% | 102% |
| 20241108 | 3,005 | 3,075 | 3,005 | 3,005 | 900 | 0 | 100% | 100% | 29% | -- | 100% | 89% | 93% | 99% | 102% |
| 20241111 | 3,010 | 3,020 | 3,010 | 3,020 | 200 | 15 | 100% | 100% | 22% | ▲ | 92% | 86% | 91% | 100% | 103% |
| 20241112 | 3,090 | 3,190 | 2,855 | 2,855 | 6,500 | -165 | 95% | 92% | 3250% | ▼ | 96% | 94% | 98% | 94% | 100% |
| 20241113 | 2,850 | 2,850 | 2,731 | 2,731 | 6,200 | -124 | 96% | 96% | 95% | ▼▼ | 98% | 101% | 103% | 90% | 100% |
| 20241114 | 2,726 | 2,726 | 2,655 | 2,679 | 1,400 | -52 | 98% | 98% | 23% | ▼▼▼ | 99% | 102% | 105% | 89% | 100% |
| 20241115 | 2,679 | 2,703 | 2,660 | 2,660 | 12,400 | -19 | 99% | 99% | 886% | ▼▼▼▼ | 100% | 102% | 106% | 88% | 100% |
| 20241118 | 2,661 | 2,670 | 2,645 | 2,670 | 1,800 | 10 | 100% | 100% | 15% | ▲ | 100% | 102% | 105% | 88% | 100% |
| 20241119 | 2,670 | 2,699 | 2,670 | 2,678 | 1,900 | 8 | 100% | 100% | 106% | ▲▲ | 102% | 101% | 104% | 89% | 101% |
| 20241120 | 2,697 | 2,750 | 2,697 | 2,745 | 1,300 | 67 | 103% | 102% | 68% | ▲▲▲ | 99% | 99% | 103% | 91% | 103% |
| 20241121 | 2,745 | 2,745 | 2,720 | 2,725 | 1,100 | -20 | 99% | 99% | 85% | ▼ | 100% | 100% | 103% | 90% | 102% |
| 20241122 | 2,725 | 2,725 | 2,724 | 2,725 | 800 | 0 | 100% | 100% | 73% | -- | 100% | 99% | 103% | 90% | 102% |
| 20241125 | 2,725 | 2,726 | 2,725 | 2,726 | 2,400 | 1 | 100% | 100% | 300% | ▲ | 98% | 99% | 101% | 90% | 102% |
| 20241126 | 2,800 | 2,801 | 2,730 | 2,730 | 2,500 | 4 | 100% | 98% | 104% | ▲▲ | 98% | 99% | 101% | 90% | 103% |
| 20241127 | 2,780 | 2,780 | 2,730 | 2,730 | 300 | 0 | 100% | 98% | 12% | -- | 100% | 104% | 103% | 90% | 103% |
| 20241128 | 2,681 | 2,681 | 2,681 | 2,681 | 2,000 | -49 | 98% | 100% | 667% | ▼ | 100% | 104% | 102% | 89% | 101% |
| 20241129 | 2,685 | 2,689 | 2,685 | 2,689 | 200 | 8 | 100% | 100% | 10% | ▲ | 102% | 104% | 102% | 89% | 101% |
| 20241202 | 2,702 | 2,761 | 2,701 | 2,761 | 400 | 72 | 103% | 102% | 200% | ▲▲ | 100% | 102% | 100% | 91% | 104% |
| 20241203 | 2,757 | 2,757 | 2,725 | 2,757 | 1,000 | -4 | 100% | 100% | 250% | ▼ | 101% | 102% | 100% | 91% | 104% |
| 20241204 | 2,757 | 2,949 | 2,757 | 2,777 | 5,000 | 20 | 101% | 101% | 500% | ▲ | 100% | 101% | 97% | 92% | 104% |
| 20241205 | 2,800 | 2,817 | 2,757 | 2,799 | 1,200 | 22 | 101% | 100% | 24% | ▲▲ | 100% | 101% | 0% | 93% | 105% |
| 20241206 | 2,800 | 2,806 | 2,799 | 2,800 | 1,300 | 1 | 100% | 100% | 108% | ▲▲▲ | 100% | 99% | 0% | 93% | 105% |
| 20241209 | 2,800 | 2,800 | 2,799 | 2,799 | 400 | -1 | 100% | 100% | 31% | ▼ | 100% | 99% | 0% | 98% | 105% |
| 20241210 | 2,768 | 2,768 | 2,768 | 2,768 | 100 | -31 | 99% | 100% | 25% | ▼▼ | 100% | 97% | 0% | 99% | 104% |
| 20241211 | 2,816 | 2,816 | 2,816 | 2,816 | 1,800 | 48 | 102% | 100% | 1800% | ▲ | 98% | 98% | 0% | 100% | 106% |
| 20241212 | 2,817 | 2,817 | 2,761 | 2,761 | 2,200 | -55 | 98% | 98% | 122% | ▼ | 100% | 100% | 0% | 98% | 104% |
| 20241216 | 2,761 | 2,774 | 2,749 | 2,749 | 2,000 | -12 | 100% | 100% | 91% | ▼▼ | 100% | 99% | 0% | 98% | 103% |
| 20241217 | 2,726 | 2,750 | 2,726 | 2,728 | 1,200 | -21 | 99% | 100% | 60% | ▼▼▼ | 100% | 0% | 0% | 97% | 102% |
| 20241218 | 2,727 | 2,750 | 2,727 | 2,732 | 500 | 4 | 100% | 100% | 42% | ▲ | 101% | 0% | 0% | 97% | 102% |
| 20241219 | 2,733 | 2,750 | 2,732 | 2,750 | 800 | 18 | 101% | 101% | 160% | ▲▲ | 98% | 0% | 0% | 98% | 103% |
| 20241220 | 2,771 | 2,771 | 2,705 | 2,705 | 800 | -45 | 98% | 98% | 100% | ▼ | % | % | % | 96% | 101% |
信用取引情報
| thedate | short | long | 一般信用売残 | 一般信用買残 | 制度信用売残 | 制度信用買残 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 0 | 60,000 | 0 | 52,700 | 0 | 7,300 |
| 2024-12-06 | 0 | 60,200 | 0 | 54,200 | 0 | 6,000 |
| 2024-11-29 | 0 | 60,400 | 0 | 54,300 | 0 | 6,100 |
| 2024-11-22 | 0 | 61,500 | 0 | 54,700 | 0 | 6,800 |
| 2024-11-15 | 0 | 61,800 | 0 | 54,500 | 0 | 7,300 |
| 2024-11-08 | 0 | 58,100 | 0 | 52,400 | 0 | 5,700 |
| 2024-11-01 | 0 | 56,900 | 0 | 52,500 | 0 | 4,400 |
| 2024-10-25 | 0 | 56,700 | 0 | 52,500 | 0 | 4,200 |
| 2024-10-18 | 0 | 56,600 | 0 | 52,400 | 0 | 4,200 |
| 2024-10-11 | 0 | 56,800 | 0 | 52,900 | 0 | 3,900 |
| 2024-10-04 | 0 | 56,800 | 0 | 52,900 | 0 | 3,900 |
| 2024-09-27 | 0 | 56,700 | 0 | 52,800 | 0 | 3,900 |
| 2024-09-20 | 0 | 55,200 | 0 | 51,300 | 0 | 3,900 |
| 2024-09-13 | 0 | 55,600 | 0 | 51,500 | 0 | 4,100 |
| 2024-09-06 | 0 | 56,100 | 0 | 52,000 | 0 | 4,100 |
| 2024-08-30 | 0 | 56,500 | 0 | 52,000 | 0 | 4,500 |
| 2024-08-23 | 0 | 56,600 | 0 | 51,700 | 0 | 4,900 |
| 2024-08-16 | 0 | 56,300 | 0 | 51,800 | 0 | 4,500 |
| 2024-08-09 | 0 | 56,200 | 0 | 51,600 | 0 | 4,600 |
| 2024-08-02 | 0 | 56,000 | 0 | 51,700 | 0 | 4,300 |
| 2024-07-26 | 0 | 56,700 | 0 | 51,800 | 0 | 4,900 |
| 2024-07-19 | 0 | 58,700 | 0 | 52,700 | 0 | 6,000 |
| 2024-07-12 | 0 | 58,400 | 0 | 52,600 | 0 | 5,800 |
| 2024-07-05 | 0 | 58,600 | 0 | 53,200 | 0 | 5,400 |
| 2024-06-28 | 0 | 60,200 | 0 | 53,900 | 0 | 6,300 |
| 2024-06-21 | 0 | 61,200 | 0 | 54,000 | 0 | 7,200 |
| 2024-06-14 | 0 | 61,700 | 0 | 54,300 | 0 | 7,400 |
| 2024-06-07 | 0 | 62,300 | 0 | 54,900 | 0 | 7,400 |
| 2024-05-31 | 0 | 61,700 | 0 | 54,700 | 0 | 7,000 |
| 2024-05-24 | 0 | 62,600 | 0 | 55,000 | 0 | 7,600 |
| 2024-05-17 | 0 | 64,900 | 0 | 55,100 | 0 | 9,800 |
| 2024-05-10 | 0 | 64,600 | 0 | 55,300 | 0 | 9,300 |
| 2024-05-02 | 0 | 64,500 | 0 | 53,600 | 0 | 10,900 |
| 2024-04-26 | 0 | 64,300 | 0 | 53,500 | 0 | 10,800 |
| 2024-04-19 | 0 | 63,600 | 0 | 53,500 | 0 | 10,100 |
| 2024-04-12 | 0 | 62,800 | 0 | 52,300 | 0 | 10,500 |
| 2024-04-05 | 0 | 62,300 | 0 | 52,300 | 0 | 10,000 |
| 2024-03-29 | 0 | 61,500 | 0 | 52,400 | 0 | 9,100 |
| 2024-03-22 | 0 | 62,900 | 0 | 53,700 | 0 | 9,200 |
| 2024-03-15 | 0 | 68,200 | 0 | 59,700 | 0 | 8,500 |
| 2024-03-08 | 0 | 69,100 | 0 | 60,200 | 0 | 8,900 |
| 2024-03-01 | 0 | 67,300 | 0 | 60,000 | 0 | 7,300 |
| 2024-02-22 | 0 | 69,900 | 0 | 60,300 | 0 | 9,600 |
| 2024-02-16 | 0 | 69,400 | 0 | 60,100 | 0 | 9,300 |
| 2024-02-09 | 0 | 69,400 | 0 | 60,100 | 0 | 9,300 |
| 2024-02-02 | 0 | 67,200 | 0 | 57,900 | 0 | 9,300 |
| 2024-01-26 | 0 | 61,100 | 0 | 54,100 | 0 | 7,000 |
| 2024-01-19 | 0 | 59,900 | 0 | 52,500 | 0 | 7,400 |
| 2024-01-12 | 0 | 65,500 | 0 | 54,600 | 0 | 10,900 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241112 | 15:00 | ナラサキ | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240819 | 15:00 | ナラサキ | 取締役及び執行役員に対する譲渡制限株式としての自己株式処分の払込完了に関するお知らせ |
| 20240806 | 15:00 | ナラサキ | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240717 | 15:00 | ナラサキ | 取締役及び執行役員に対する譲渡制限付株式としての自己株式処分に関するお知らせ |
| 20240508 | 13:00 | ナラサキ | 配当予想の修正（増配）に関するお知らせ |
| 20240508 | 13:00 | ナラサキ | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240508 | 13:00 | ナラサキ | 役員等の異動に関するお知らせ |
| 20240227 | 15:00 | ナラサキ | 役員等の異動に関するお知らせ |
| 20240206 | 15:00 | ナラサキ | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 8085 | 1 | ナラサキ産業株式会社 | 2024-12-21 13:21:29 |
| 8085 | 2 | 株式情報 - ナラサキ産業株式会社 | 2024-06-19 08:29:33 |
| 8085 | 2 | 電子公告 - ナラサキ産業株式会社 | 2024-06-14 15:05:35 |
| 8085 | 2 | 株主通信 - ナラサキ産業株式会社 | 2024-06-14 15:05:33 |
| 8085 | 2 | 有価証券報告書 - ナラサキ産業株式会社 | 2024-06-14 15:05:32 |
| 8085 | 2 | 決算短信 - ナラサキ産業株式会社 | 2024-06-14 15:05:31 |
| 8085 | 2 | 株主総会 - ナラサキ産業株式会社 | 2024-06-14 15:05:30 |
| 8085 | 2 | 株式情報 - ナラサキ産業株式会社 | 2024-06-14 15:05:29 |
| 8085 | 2 | 財務ハイライト - ナラサキ産業株式会社 | 2024-06-14 15:05:28 |
| 8085 | 2 | 中期経営計画 - ナラサキ産業株式会社 | 2024-06-14 15:05:26 |