| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 2,838 | 2,838 | 2,838 | 2,838 | 300 | 0 | 100% | 100% | 18% | -- | 100% | 93% | 100% | 99% | 105% |
| 20250121 | 2,850 | 2,850 | 2,839 | 2,841 | 500 | 3 | 100% | 100% | 167% | ▲ | 98% | 94% | 102% | 99% | 105% |
| 20250122 | 2,802 | 2,836 | 2,714 | 2,740 | 5,200 | -101 | 96% | 98% | 1040% | ▼ | 98% | 98% | 104% | 95% | 101% |
| 20250123 | 2,740 | 2,750 | 2,690 | 2,695 | 3,500 | -45 | 98% | 98% | 67% | ▼▼ | 99% | 100% | 106% | 94% | 100% |
| 20250124 | 2,697 | 2,708 | 2,608 | 2,659 | 5,000 | -36 | 99% | 99% | 143% | ▼▼▼ | 98% | 100% | 109% | 93% | 100% |
| 20250127 | 2,685 | 2,685 | 2,562 | 2,626 | 9,800 | -33 | 99% | 98% | 196% | ▼▼▼▼ | 101% | 102% | 112% | 91% | 100% |
| 20250128 | 2,626 | 2,641 | 2,626 | 2,641 | 2,700 | 15 | 101% | 101% | 28% | ▲ | 100% | 100% | 110% | 92% | 101% |
| 20250129 | 2,678 | 2,678 | 2,677 | 2,677 | 300 | 36 | 101% | 100% | 11% | ▲▲ | 100% | 100% | 110% | 93% | 102% |
| 20250130 | 2,690 | 2,690 | 2,690 | 2,690 | 100 | 13 | 100% | 100% | 33% | ▲▲▲ | 100% | 101% | 112% | 94% | 102% |
| 20250131 | 2,681 | 2,681 | 2,680 | 2,680 | 300 | -10 | 100% | 100% | 300% | ▼ | 99% | 100% | 113% | 93% | 102% |
| 20250203 | 2,695 | 2,695 | 2,623 | 2,659 | 1,100 | -21 | 99% | 99% | 367% | ▼▼ | 101% | 102% | 116% | 93% | 101% |
| 20250204 | 2,659 | 2,694 | 2,657 | 2,688 | 1,300 | 29 | 101% | 101% | 118% | ▲ | 100% | 105% | 115% | 94% | 102% |
| 20250205 | 2,685 | 2,685 | 2,682 | 2,682 | 200 | -6 | 100% | 100% | 15% | ▼ | 100% | 105% | 114% | 93% | 102% |
| 20250206 | 2,687 | 2,700 | 2,687 | 2,700 | 1,700 | 18 | 101% | 100% | 850% | ▲ | 100% | 103% | 115% | 94% | 103% |
| 20250207 | 2,696 | 2,701 | 2,696 | 2,700 | 500 | 0 | 100% | 100% | 29% | -- | 100% | 104% | 116% | 94% | 103% |
| 20250210 | 2,695 | 2,725 | 2,690 | 2,703 | 3,500 | 3 | 100% | 100% | 700% | ▲ | 103% | 104% | 114% | 94% | 103% |
| 20250212 | 2,731 | 2,849 | 2,731 | 2,821 | 2,400 | 118 | 104% | 103% | 69% | ▲▲ | 98% | 100% | 110% | 98% | 107% |
| 20250213 | 2,836 | 2,837 | 2,781 | 2,781 | 1,200 | -40 | 99% | 98% | 50% | ▼ | 100% | 102% | 112% | 98% | 106% |
| 20250214 | 2,782 | 2,787 | 2,782 | 2,784 | 500 | 3 | 100% | 100% | 42% | ▲ | 99% | 104% | 111% | 98% | 106% |
| 20250217 | 2,822 | 2,822 | 2,785 | 2,798 | 2,300 | 14 | 101% | 99% | 460% | ▲▲ | 101% | 104% | 111% | 98% | 107% |
| 20250218 | 2,817 | 2,855 | 2,814 | 2,850 | 15,600 | 52 | 102% | 101% | 678% | ▲▲▲ | 99% | 101% | 109% | 100% | 109% |
| 20250219 | 2,879 | 2,879 | 2,816 | 2,850 | 4,500 | 0 | 100% | 99% | 29% | -- | 100% | 104% | 109% | 100% | 109% |
| 20250220 | 2,858 | 2,860 | 2,850 | 2,850 | 1,600 | 0 | 100% | 100% | 36% | -- | 100% | 103% | 107% | 100% | 109% |
| 20250225 | 2,932 | 2,947 | 2,897 | 2,931 | 3,500 | 81 | 103% | 100% | 219% | ▲ | 100% | 104% | 106% | 100% | 112% |
| 20250226 | 2,922 | 2,922 | 2,919 | 2,920 | 1,200 | -11 | 100% | 100% | 34% | ▼ | 100% | 105% | 105% | 100% | 111% |
| 20250227 | 2,920 | 2,921 | 2,920 | 2,921 | 1,300 | 1 | 100% | 100% | 108% | ▲ | 103% | 107% | 107% | 100% | 111% |
| 20250228 | 2,871 | 2,972 | 2,871 | 2,959 | 2,200 | 38 | 101% | 103% | 169% | ▲▲ | 101% | 103% | 103% | 100% | 111% |
| 20250303 | 2,992 | 3,080 | 2,970 | 3,010 | 4,700 | 51 | 102% | 101% | 214% | ▲▲▲ | 101% | 104% | 103% | 100% | 113% |
| 20250304 | 3,000 | 3,050 | 2,991 | 3,040 | 2,500 | 30 | 101% | 101% | 53% | ▲▲▲▲ | 101% | 103% | 102% | 100% | 114% |
| 20250305 | 3,030 | 3,085 | 3,010 | 3,055 | 7,100 | 15 | 100% | 101% | 284% | ▲▲▲▲▲ | 101% | 102% | 100% | 100% | 115% |
| 20250306 | 3,055 | 3,090 | 3,045 | 3,075 | 4,100 | 20 | 101% | 101% | 58% | ▲▲▲▲▲▲ | 100% | 100% | 99% | 100% | 115% |
| 20250307 | 3,090 | 3,095 | 3,000 | 3,075 | 2,100 | 0 | 100% | 100% | 51% | -- | 100% | 99% | 98% | 100% | 115% |
| 20250310 | 3,110 | 3,120 | 3,100 | 3,110 | 2,500 | 35 | 101% | 100% | 119% | ▲ | 102% | 99% | 100% | 100% | 115% |
| 20250311 | 3,065 | 3,125 | 3,035 | 3,125 | 5,800 | 15 | 100% | 102% | 232% | ▲▲ | 99% | 96% | 97% | 100% | 116% |
| 20250312 | 3,140 | 3,140 | 2,968 | 3,100 | 1,900 | -25 | 99% | 99% | 33% | ▼ | 101% | 101% | 97% | 99% | 115% |
| 20250313 | 3,045 | 3,090 | 2,991 | 3,075 | 3,900 | -25 | 99% | 101% | 205% | ▼▼ | 100% | 102% | 95% | 98% | 111% |
| 20250314 | 3,030 | 3,040 | 3,030 | 3,030 | 500 | -45 | 99% | 100% | 13% | ▼▼▼ | 99% | 101% | 95% | 97% | 109% |
| 20250317 | 3,020 | 3,090 | 3,000 | 3,000 | 1,300 | -30 | 99% | 99% | 260% | ▼▼▼▼ | 100% | 100% | 95% | 96% | 108% |
| 20250318 | 3,030 | 3,030 | 3,030 | 3,030 | 100 | 30 | 101% | 100% | 8% | ▲ | 100% | 99% | 91% | 97% | 108% |
| 20250319 | 3,065 | 3,080 | 3,000 | 3,080 | 2,100 | 50 | 102% | 100% | 2100% | ▲▲ | 100% | 100% | 92% | 99% | 108% |
| 20250321 | 3,045 | 3,045 | 3,045 | 3,045 | 500 | -35 | 99% | 100% | 24% | ▼ | 100% | 100% | 92% | 97% | 107% |
| 20250324 | 3,045 | 3,045 | 3,025 | 3,030 | 1,000 | -15 | 100% | 100% | 200% | ▼▼ | 101% | 99% | 93% | 97% | 106% |
| 20250325 | 3,000 | 3,035 | 3,000 | 3,035 | 2,600 | 5 | 100% | 101% | 260% | ▲ | 99% | 94% | 92% | 97% | 104% |
| 20250326 | 3,035 | 3,035 | 3,000 | 3,000 | 900 | -35 | 99% | 99% | 35% | ▼ | 100% | 94% | 88% | 96% | 103% |
| 20250327 | 3,060 | 3,060 | 3,060 | 3,060 | 200 | 60 | 102% | 100% | 22% | ▲ | 101% | 98% | 92% | 98% | 105% |
| 20250328 | 2,941 | 2,991 | 2,941 | 2,962 | 1,900 | -98 | 97% | 101% | 950% | ▼ | 100% | 93% | 95% | 95% | 100% |
| 20250331 | 2,862 | 2,953 | 2,862 | 2,866 | 1,200 | -96 | 97% | 100% | 63% | ▼▼ | 100% | 96% | 94% | 92% | 100% |
| 20250401 | 2,866 | 2,875 | 2,853 | 2,853 | 600 | -13 | 100% | 100% | 50% | ▼▼▼ | 98% | 93% | 91% | 91% | 100% |
| 20250402 | 2,953 | 2,953 | 2,881 | 2,881 | 600 | 28 | 101% | 98% | 100% | ▲ | 92% | 96% | 92% | 92% | 101% |
| 20250403 | 2,910 | 2,910 | 2,656 | 2,663 | 3,300 | -218 | 92% | 92% | 550% | ▼ | 100% | 105% | 0% | 85% | 100% |
| 20250404 | 2,663 | 2,701 | 2,650 | 2,665 | 2,900 | 2 | 100% | 100% | 88% | ▲ | 100% | 98% | 0% | 85% | 100% |
| 20250408 | 2,761 | 2,761 | 2,761 | 2,761 | 100 | 96 | 104% | 100% | 3% | ▲▲ | 99% | 102% | 0% | 88% | 104% |
| 20250409 | 2,661 | 2,661 | 2,642 | 2,642 | 1,500 | -119 | 96% | 99% | 1500% | ▼ | 100% | 97% | 0% | 85% | 100% |
| 20250410 | 2,792 | 2,792 | 2,792 | 2,792 | 600 | 150 | 106% | 100% | 40% | ▲ | 99% | 100% | 0% | 90% | 106% |
| 20250411 | 2,670 | 2,670 | 2,618 | 2,653 | 1,100 | -139 | 95% | 99% | 183% | ▼ | 98% | 97% | 0% | 86% | 100% |
| 20250414 | 2,753 | 2,753 | 2,666 | 2,700 | 600 | 47 | 102% | 98% | 55% | ▲ | 99% | 98% | 0% | 88% | 102% |
| 20250415 | 2,730 | 2,749 | 2,708 | 2,708 | 300 | 8 | 100% | 99% | 50% | ▲▲ | 99% | 0% | 0% | 88% | 102% |
| 20250416 | 2,704 | 2,820 | 2,680 | 2,680 | 6,900 | -28 | 99% | 99% | 2300% | ▼ | 100% | 0% | 0% | 87% | 101% |
| 20250417 | 2,674 | 2,727 | 2,674 | 2,679 | 1,100 | -1 | 100% | 100% | 16% | ▼▼ | 100% | 0% | 0% | 87% | 101% |
| 20250418 | 2,680 | 2,700 | 2,651 | 2,677 | 1,900 | -2 | 100% | 100% | 173% | ▼▼▼ | % | % | % | 87% | 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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 0 | 52,800 | 0 | 48,700 | 0 | 4,100 |
| 2025-04-04 | 0 | 53,900 | 0 | 49,700 | 0 | 4,200 |
| 2025-03-28 | 0 | 55,900 | 0 | 51,600 | 0 | 4,300 |
| 2025-03-21 | 0 | 54,800 | 0 | 50,500 | 0 | 4,300 |
| 2025-03-14 | 0 | 55,100 | 0 | 50,300 | 0 | 4,800 |
| 2025-03-07 | 0 | 56,900 | 0 | 51,800 | 0 | 5,100 |
| 2025-02-28 | 0 | 57,600 | 0 | 52,500 | 0 | 5,100 |
| 2025-02-21 | 0 | 60,400 | 0 | 52,800 | 0 | 7,600 |
| 2025-02-14 | 0 | 62,700 | 0 | 53,300 | 0 | 9,400 |
| 2025-02-07 | 0 | 61,600 | 0 | 53,000 | 0 | 8,600 |
| 2025-01-31 | 0 | 61,400 | 0 | 52,900 | 0 | 8,500 |
| 2025-01-24 | 0 | 61,300 | 0 | 52,900 | 0 | 8,400 |
| 2025-01-17 | 0 | 59,000 | 0 | 52,000 | 0 | 7,000 |
| 2025-01-10 | 0 | 59,000 | 0 | 52,500 | 0 | 6,500 |
| 2024-12-27 | 0 | 59,400 | 0 | 52,100 | 0 | 7,300 |
| 2024-12-20 | 0 | 60,300 | 0 | 52,700 | 0 | 7,600 |
| 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 |
|---|---|---|---|
| 20250311 | 15:00 | ナラサキ | 監査等委員会設置会社への移行に関するお知らせ |
| 20250212 | 15:00 | ナラサキ | 2025年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 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 | 2025-04-19 06:24:05 |
| 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 |