| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% | 89% | 96% | 103% |
| 20250327 | 3,060 | 3,060 | 3,060 | 3,060 | 200 | 60 | 102% | 100% | 22% | ▲ | 101% | 98% | 93% | 98% | 105% |
| 20250328 | 2,941 | 2,991 | 2,941 | 2,962 | 1,900 | -98 | 97% | 101% | 950% | ▼ | 100% | 93% | 97% | 95% | 100% |
| 20250331 | 2,862 | 2,953 | 2,862 | 2,866 | 1,200 | -96 | 97% | 100% | 63% | ▼▼ | 100% | 96% | 97% | 92% | 100% |
| 20250401 | 2,866 | 2,875 | 2,853 | 2,853 | 600 | -13 | 100% | 100% | 50% | ▼▼▼ | 98% | 93% | 94% | 91% | 100% |
| 20250402 | 2,953 | 2,953 | 2,881 | 2,881 | 600 | 28 | 101% | 98% | 100% | ▲ | 92% | 96% | 96% | 92% | 101% |
| 20250403 | 2,910 | 2,910 | 2,656 | 2,663 | 3,300 | -218 | 92% | 92% | 550% | ▼ | 100% | 105% | 105% | 85% | 100% |
| 20250404 | 2,663 | 2,701 | 2,650 | 2,665 | 2,900 | 2 | 100% | 100% | 88% | ▲ | 100% | 98% | 101% | 85% | 100% |
| 20250408 | 2,761 | 2,761 | 2,761 | 2,761 | 100 | 96 | 104% | 100% | 3% | ▲▲ | 99% | 102% | 109% | 88% | 104% |
| 20250409 | 2,661 | 2,661 | 2,642 | 2,642 | 1,500 | -119 | 96% | 99% | 1500% | ▼ | 100% | 97% | 104% | 85% | 100% |
| 20250410 | 2,792 | 2,792 | 2,792 | 2,792 | 600 | 150 | 106% | 100% | 40% | ▲ | 99% | 100% | 112% | 90% | 106% |
| 20250411 | 2,670 | 2,670 | 2,618 | 2,653 | 1,100 | -139 | 95% | 99% | 183% | ▼ | 98% | 97% | 114% | 86% | 100% |
| 20250414 | 2,753 | 2,753 | 2,666 | 2,700 | 600 | 47 | 102% | 98% | 55% | ▲ | 99% | 98% | 114% | 88% | 102% |
| 20250415 | 2,730 | 2,749 | 2,708 | 2,708 | 300 | 8 | 100% | 99% | 50% | ▲▲ | 99% | 99% | 116% | 88% | 102% |
| 20250416 | 2,704 | 2,820 | 2,680 | 2,680 | 6,900 | -28 | 99% | 99% | 2300% | ▼ | 100% | 101% | 117% | 87% | 101% |
| 20250417 | 2,674 | 2,727 | 2,674 | 2,679 | 1,100 | -1 | 100% | 100% | 16% | ▼▼ | 100% | 102% | 117% | 87% | 101% |
| 20250418 | 2,680 | 2,700 | 2,651 | 2,677 | 1,900 | -2 | 100% | 100% | 173% | ▼▼▼ | 100% | 102% | 117% | 87% | 101% |
| 20250421 | 2,677 | 2,677 | 2,677 | 2,677 | 100 | 0 | 100% | 100% | 5% | -- | 98% | 103% | 117% | 87% | 101% |
| 20250422 | 2,700 | 2,748 | 2,652 | 2,652 | 800 | -25 | 99% | 98% | 800% | ▼ | 100% | 103% | 117% | 87% | 100% |
| 20250423 | 2,685 | 2,739 | 2,685 | 2,691 | 800 | 39 | 101% | 100% | 100% | ▲ | 100% | 102% | 116% | 88% | 102% |
| 20250424 | 2,720 | 2,785 | 2,710 | 2,728 | 1,500 | 37 | 101% | 100% | 188% | ▲▲ | 98% | 100% | 115% | 89% | 103% |
| 20250425 | 2,778 | 2,789 | 2,683 | 2,733 | 7,100 | 5 | 100% | 98% | 473% | ▲▲▲ | 102% | 103% | 119% | 92% | 103% |
| 20250428 | 2,718 | 2,790 | 2,718 | 2,770 | 1,800 | 37 | 101% | 102% | 25% | ▲▲▲▲ | 100% | 104% | 117% | 96% | 105% |
| 20250430 | 2,776 | 2,790 | 2,740 | 2,763 | 700 | -7 | 100% | 100% | 39% | ▼ | 102% | 107% | 120% | 96% | 105% |
| 20250501 | 2,713 | 2,763 | 2,713 | 2,763 | 500 | 0 | 100% | 102% | 71% | -- | 103% | 110% | 120% | 96% | 105% |
| 20250502 | 2,713 | 2,787 | 2,713 | 2,787 | 1,200 | 24 | 101% | 103% | 240% | ▲ | 100% | 112% | 116% | 100% | 105% |
| 20250507 | 2,801 | 2,926 | 2,800 | 2,810 | 2,200 | 23 | 101% | 100% | 183% | ▲▲ | 104% | 112% | 116% | 100% | 106% |
| 20250508 | 2,792 | 2,924 | 2,792 | 2,895 | 4,500 | 85 | 103% | 104% | 205% | ▲▲▲ | 102% | 109% | 114% | 100% | 110% |
| 20250509 | 2,845 | 2,919 | 2,831 | 2,900 | 2,200 | 5 | 100% | 102% | 49% | ▲▲▲▲ | 103% | 105% | 112% | 100% | 110% |
| 20250512 | 2,901 | 3,030 | 2,901 | 2,987 | 8,200 | 87 | 103% | 103% | 373% | ▲▲▲▲▲ | 103% | 103% | 107% | 100% | 113% |
| 20250513 | 3,035 | 3,190 | 3,035 | 3,125 | 12,100 | 138 | 105% | 103% | 148% | ▲▲▲▲▲▲ | 98% | 99% | 103% | 100% | 118% |
| 20250514 | 3,150 | 3,190 | 3,065 | 3,100 | 3,400 | -25 | 99% | 98% | 28% | ▼ | 99% | 104% | 106% | 99% | 117% |
| 20250515 | 3,030 | 3,080 | 3,010 | 3,010 | 1,700 | -90 | 97% | 99% | 50% | ▼▼ | 100% | 104% | 105% | 96% | 113% |
| 20250516 | 3,040 | 3,100 | 3,030 | 3,040 | 3,200 | 30 | 101% | 100% | 188% | ▲ | 102% | 103% | 104% | 97% | 115% |
| 20250519 | 3,065 | 3,170 | 3,060 | 3,130 | 5,300 | 90 | 103% | 102% | 166% | ▲▲ | 99% | 102% | 102% | 100% | 118% |
| 20250520 | 3,150 | 3,180 | 3,130 | 3,130 | 4,200 | 0 | 100% | 99% | 79% | -- | 100% | 102% | 102% | 100% | 118% |
| 20250521 | 3,150 | 3,190 | 3,130 | 3,150 | 2,700 | 20 | 101% | 100% | 64% | ▲ | 98% | 103% | 102% | 100% | 119% |
| 20250522 | 3,150 | 3,180 | 3,080 | 3,100 | 2,400 | -50 | 98% | 98% | 89% | ▼ | 101% | 105% | 103% | 98% | 117% |
| 20250523 | 3,105 | 3,160 | 3,105 | 3,150 | 3,000 | 50 | 102% | 101% | 125% | ▲ | 101% | 102% | 0% | 100% | 117% |
| 20250526 | 3,165 | 3,250 | 3,165 | 3,205 | 8,700 | 55 | 102% | 101% | 290% | ▲▲ | 101% | 100% | 0% | 100% | 117% |
| 20250527 | 3,205 | 3,260 | 3,185 | 3,225 | 4,900 | 20 | 101% | 101% | 56% | ▲▲▲ | 101% | 100% | 0% | 100% | 118% |
| 20250528 | 3,210 | 3,255 | 3,210 | 3,250 | 15,700 | 25 | 101% | 101% | 320% | ▲▲▲▲ | 99% | 98% | 0% | 100% | 118% |
| 20250529 | 3,250 | 3,255 | 3,215 | 3,220 | 8,400 | -30 | 99% | 99% | 54% | ▼ | 99% | 99% | 0% | 99% | 117% |
| 20250530 | 3,225 | 3,280 | 3,190 | 3,200 | 3,300 | -20 | 99% | 99% | 39% | ▼▼ | 100% | 100% | 0% | 98% | 116% |
| 20250602 | 3,200 | 3,205 | 3,160 | 3,200 | 3,200 | 0 | 100% | 100% | 97% | -- | 100% | 100% | 0% | 98% | 115% |
| 20250603 | 3,195 | 3,250 | 3,160 | 3,200 | 4,500 | 0 | 100% | 100% | 141% | -- | 100% | 0% | 0% | 98% | 114% |
| 20250604 | 3,185 | 3,220 | 3,180 | 3,200 | 1,700 | 0 | 100% | 100% | 38% | -- | 97% | 0% | 0% | 98% | 111% |
| 20250605 | 3,200 | 3,200 | 3,100 | 3,105 | 7,800 | -95 | 97% | 97% | 459% | ▼ | 102% | 0% | 0% | 96% | 107% |
| 20250606 | 3,135 | 3,235 | 3,110 | 3,200 | 3,800 | 95 | 103% | 102% | 49% | ▲ | % | % | % | 98% | 107% |
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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 35,400 | 0 | 31,600 | 0 | 3,800 |
| 2025-05-23 | 0 | 53,200 | 0 | 49,500 | 0 | 3,700 |
| 2025-05-16 | 0 | 52,600 | 0 | 49,400 | 0 | 3,200 |
| 2025-05-09 | 0 | 51,300 | 0 | 48,100 | 0 | 3,200 |
| 2025-05-02 | 0 | 51,600 | 0 | 48,000 | 0 | 3,600 |
| 2025-04-25 | 0 | 52,500 | 0 | 48,600 | 0 | 3,900 |
| 2025-04-18 | 0 | 52,600 | 0 | 48,900 | 0 | 3,700 |
| 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 |
|---|---|---|---|
| 20250520 | 15:00 | ナラサキ | 定款一部変更に関するお知らせ |
| 20250520 | 15:00 | ナラサキ | 剰余金の配当に関するお知らせ |
| 20250513 | 13:00 | ナラサキ | 配当予想の修正（増配）に関するお知らせ |
| 20250513 | 13:00 | ナラサキ | 監査等委員会設置会社移行後の役員人事に関するお知らせ |
| 20250513 | 13:00 | ナラサキ | 2025年３月期 決算短信〔日本基準〕（連結） |
| 20250513 | 13:00 | ナラサキ | 2025年３月期 決算説明資料 |
| 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 | 2025-06-06 23:27:55 |
| 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 |