| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 3,175 | 3,175 | 3,080 | 3,080 | 3,500 | -140 | 96% | 97% | 700% | ▼▼ | 101% | 97% | 99% | 93% | 100% |
| 20240726 | 3,085 | 3,160 | 3,055 | 3,120 | 1,700 | 40 | 101% | 101% | 49% | ▲ | 100% | 96% | 98% | 95% | 101% |
| 20240730 | 3,120 | 3,120 | 3,120 | 3,120 | 100 | 0 | 100% | 100% | 6% | -- | 100% | 88% | 100% | 95% | 101% |
| 20240731 | 3,070 | 3,070 | 3,070 | 3,070 | 100 | -50 | 98% | 100% | 100% | ▼ | 97% | 91% | 100% | 93% | 100% |
| 20240801 | 3,070 | 3,070 | 2,990 | 2,990 | 1,500 | -80 | 97% | 97% | 1500% | ▼▼ | 100% | 100% | 102% | 91% | 100% |
| 20240802 | 2,990 | 3,070 | 2,950 | 2,998 | 2,500 | 8 | 100% | 100% | 167% | ▲ | 87% | 100% | 101% | 91% | 100% |
| 20240805 | 2,995 | 2,995 | 2,600 | 2,600 | 7,400 | -398 | 87% | 87% | 296% | ▼ | 100% | 109% | 113% | 79% | 100% |
| 20240806 | 2,690 | 2,740 | 2,690 | 2,700 | 3,200 | 100 | 104% | 100% | 43% | ▲ | 101% | 106% | 110% | 82% | 104% |
| 20240807 | 2,770 | 2,955 | 2,750 | 2,800 | 2,700 | 100 | 104% | 101% | 84% | ▲▲ | 105% | 102% | 106% | 85% | 108% |
| 20240808 | 2,850 | 2,985 | 2,811 | 2,985 | 900 | 185 | 107% | 105% | 33% | ▲▲▲ | 95% | 101% | 100% | 90% | 115% |
| 20240809 | 3,030 | 3,030 | 2,876 | 2,876 | 1,100 | -109 | 96% | 95% | 122% | ▼ | 101% | 105% | 104% | 87% | 111% |
| 20240813 | 2,905 | 2,926 | 2,855 | 2,926 | 700 | 50 | 102% | 101% | 64% | ▲ | 99% | 104% | 103% | 90% | 113% |
| 20240814 | 2,936 | 2,936 | 2,900 | 2,900 | 2,400 | -26 | 99% | 99% | 343% | ▼ | 100% | 105% | 105% | 89% | 112% |
| 20240815 | 2,892 | 2,892 | 2,892 | 2,892 | 600 | -8 | 100% | 100% | 25% | ▼▼ | 103% | 102% | 101% | 89% | 111% |
| 20240816 | 2,975 | 3,060 | 2,975 | 3,060 | 600 | 168 | 106% | 103% | 100% | ▲ | 100% | 99% | 99% | 94% | 118% |
| 20240819 | 3,050 | 3,050 | 3,040 | 3,040 | 200 | -20 | 99% | 100% | 33% | ▼ | 100% | 99% | 101% | 94% | 117% |
| 20240820 | 3,040 | 3,040 | 3,035 | 3,035 | 200 | -5 | 100% | 100% | 100% | ▼▼ | 100% | 99% | 101% | 94% | 117% |
| 20240821 | 3,040 | 3,045 | 3,005 | 3,025 | 700 | -10 | 100% | 100% | 350% | ▼▼▼ | 100% | 100% | 101% | 93% | 116% |
| 20240822 | 3,025 | 3,025 | 2,988 | 3,025 | 700 | 0 | 100% | 100% | 100% | -- | 99% | 100% | 101% | 94% | 116% |
| 20240823 | 3,020 | 3,120 | 2,951 | 2,995 | 3,300 | -30 | 99% | 99% | 471% | ▼ | 99% | 100% | 103% | 96% | 115% |
| 20240826 | 3,025 | 3,025 | 2,861 | 3,000 | 3,300 | 5 | 100% | 99% | 100% | ▲ | 98% | 98% | 102% | 96% | 115% |
| 20240827 | 3,070 | 3,125 | 3,000 | 3,005 | 600 | 5 | 100% | 98% | 18% | ▲▲ | 99% | 98% | 102% | 96% | 116% |
| 20240828 | 3,070 | 3,140 | 3,035 | 3,035 | 1,200 | 30 | 101% | 99% | 200% | ▲▲▲ | 98% | 96% | 101% | 99% | 117% |
| 20240829 | 3,100 | 3,100 | 3,005 | 3,035 | 400 | 0 | 100% | 98% | 33% | -- | 97% | 96% | 101% | 99% | 117% |
| 20240830 | 3,100 | 3,100 | 3,010 | 3,015 | 700 | -20 | 99% | 97% | 175% | ▼ | 100% | 97% | 103% | 99% | 116% |
| 20240902 | 3,015 | 3,015 | 3,010 | 3,010 | 200 | -5 | 100% | 100% | 29% | ▼▼ | 100% | 98% | 105% | 98% | 116% |
| 20240904 | 2,975 | 2,975 | 2,975 | 2,975 | 200 | -35 | 99% | 100% | 100% | ▼▼▼ | 100% | 102% | 104% | 97% | 110% |
| 20240906 | 2,980 | 2,981 | 2,977 | 2,981 | 400 | 6 | 100% | 100% | 200% | ▲ | 100% | 103% | 105% | 97% | 106% |
| 20240909 | 2,931 | 2,935 | 2,931 | 2,935 | 200 | -46 | 98% | 100% | 50% | ▼ | 99% | 103% | 106% | 96% | 102% |
| 20240911 | 2,923 | 2,923 | 2,906 | 2,906 | 300 | -29 | 99% | 99% | 150% | ▼▼ | 101% | 106% | 106% | 95% | 101% |
| 20240912 | 2,899 | 2,915 | 2,899 | 2,915 | 300 | 9 | 100% | 101% | 100% | ▲ | 103% | 107% | 105% | 95% | 101% |
| 20240917 | 2,929 | 3,025 | 2,921 | 3,025 | 600 | 110 | 104% | 103% | 200% | ▲▲ | 100% | 103% | 100% | 99% | 105% |
| 20240918 | 3,030 | 3,085 | 3,015 | 3,020 | 1,600 | -5 | 100% | 100% | 267% | ▼ | 100% | 103% | 100% | 99% | 104% |
| 20240919 | 3,025 | 3,025 | 3,025 | 3,025 | 200 | 5 | 100% | 100% | 13% | ▲ | 100% | 100% | 98% | 99% | 104% |
| 20240920 | 3,045 | 3,070 | 3,040 | 3,060 | 2,400 | 35 | 101% | 100% | 1200% | ▲▲ | 99% | 96% | 94% | 100% | 105% |
| 20240924 | 3,165 | 3,165 | 3,090 | 3,120 | 2,700 | 60 | 102% | 99% | 113% | ▲▲▲ | 100% | 99% | 96% | 100% | 107% |
| 20240925 | 3,110 | 3,110 | 3,110 | 3,110 | 1,700 | -10 | 100% | 100% | 63% | ▼ | 100% | 101% | 98% | 100% | 107% |
| 20240926 | 3,040 | 3,040 | 3,040 | 3,040 | 100 | -70 | 98% | 100% | 6% | ▼▼ | 97% | 101% | 97% | 97% | 105% |
| 20240927 | 3,060 | 3,100 | 2,966 | 2,966 | 900 | -74 | 98% | 97% | 900% | ▼▼▼ | 99% | 98% | 96% | 95% | 102% |
| 20240930 | 3,090 | 3,090 | 3,000 | 3,045 | 500 | 79 | 103% | 99% | 56% | ▲ | 100% | 99% | 97% | 98% | 105% |
| 20241001 | 3,065 | 3,065 | 3,065 | 3,065 | 200 | 20 | 101% | 100% | 40% | ▲▲ | 100% | 97% | 0% | 98% | 105% |
| 20241002 | 3,070 | 3,095 | 3,025 | 3,085 | 700 | 20 | 101% | 100% | 350% | ▲▲▲ | 98% | 96% | 0% | 99% | 106% |
| 20241003 | 3,080 | 3,080 | 3,010 | 3,010 | 600 | -75 | 98% | 98% | 86% | ▼ | 99% | 97% | 0% | 96% | 104% |
| 20241004 | 3,050 | 3,050 | 3,020 | 3,020 | 200 | 10 | 100% | 99% | 33% | ▲ | 100% | 100% | 0% | 97% | 104% |
| 20241008 | 2,981 | 2,981 | 2,981 | 2,981 | 200 | -39 | 99% | 100% | 100% | ▼ | 100% | 100% | 0% | 96% | 103% |
| 20241015 | 2,969 | 2,969 | 2,961 | 2,961 | 300 | -20 | 99% | 100% | 150% | ▼▼ | 100% | 101% | 0% | 95% | 102% |
| 20241016 | 2,953 | 2,953 | 2,918 | 2,942 | 800 | -19 | 99% | 100% | 267% | ▼▼▼ | 100% | 101% | 0% | 94% | 101% |
| 20241017 | 2,945 | 2,945 | 2,945 | 2,945 | 200 | 3 | 100% | 100% | 25% | ▲ | 101% | 0% | 0% | 94% | 101% |
| 20241018 | 2,958 | 3,010 | 2,958 | 2,979 | 700 | 34 | 101% | 101% | 350% | ▲▲ | 100% | 0% | 0% | 95% | 103% |
| 20241021 | 2,979 | 2,980 | 2,979 | 2,979 | 500 | 0 | 100% | 100% | 71% | -- | 99% | 0% | 0% | 95% | 102% |
| 20241022 | 3,020 | 3,020 | 2,979 | 2,979 | 500 | 0 | 100% | 99% | 100% | -- | % | % | % | 95% | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 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 |
|---|---|---|---|
| 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 | 2024-10-23 03:23:39 |
| 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 |