[5021]コスモＨＤ:【石油元売り】販売・リースアブダビ政府系ファンド筆頭株主
Yahoo! 【プライム/09石油･石炭製品】 売上高:27999470 当期純利益:576710 総資産:21566000 時価:3684億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251226 | 4,220 | 4,228 | 4,161 | 4,170 | 212,700 | 65,700 | 99% | ▼ | 7777 | 0 | 0 | 98% | 4% |
| 20251225 | 4,230 | 4,230 | 4,174 | 4,207 | 147,000 | -55,500 | 100% | ▲ | 2822 | 51 | 0 | 99% | 4% |
| 20251224 | 4,213 | 4,215 | 4,180 | 4,195 | 202,500 | -45,000 | 100% | ▼▼ | 8228 | 0 | 0 | 99% | 4% |
| 20251223 | 4,187 | 4,222 | 4,176 | 4,197 | 247,500 | -198,700 | 99% | ▼ | 8888 | 0 | 0 | 99% | 4% |
| 20251219 | 4,170 | 4,207 | 4,139 | 4,139 | 708,600 | 403,700 | 100% | ▼ | 1177 | 0 | 0 | 98% | 4% |
| 20251218 | 4,195 | 4,195 | 4,123 | 4,153 | 304,900 | -108,100 | 100% | ▲ | 8282 | 0 | 0 | 98% | 4% |
| 20251217 | 4,199 | 4,199 | 4,086 | 4,141 | 413,000 | -68,800 | 99% | ▼▼ | 8888 | 0 | 0 | 98% | 5% |
| 20251212 | 4,103 | 4,125 | 4,079 | 4,115 | 530,000 | 224,400 | 100% | ▲ | 7771 | 0 | 0 | 99% | 6% |
| 20251222 | 4,202 | 4,237 | 4,177 | 4,219 | 446,200 | -262,400 | 102% | ▲ | 2222 | 0 | 0 | 99% | 6% |
| 20251216 | 4,208 | 4,235 | 4,172 | 4,199 | 481,800 | -141,300 | 99% | ▼ | 8228 | 0 | 0 | 99% | 8% |
| 20251211 | 4,210 | 4,210 | 4,090 | 4,098 | 305,600 | -120,300 | 98% | ▼ | 5828 | 0 | 0 | 98% | 9% |
| 20251215 | 4,154 | 4,248 | 4,125 | 4,242 | 623,100 | 93,100 | 103% | ▲▲ | 1111 | 40 | 0 | 100% | 9% |
| 20251210 | 4,150 | 4,210 | 4,150 | 4,176 | 425,900 | 49,800 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 11% |
| 20251209 | 4,081 | 4,151 | 4,073 | 4,134 | 376,100 | 74,300 | 101% | ▲▲ | 1171 | 0 | 0 | 100% | 15% |
| 20251208 | 4,116 | 4,127 | 4,058 | 4,106 | 301,800 | -64,200 | 101% | ▲ | 2822 | 51 | 0 | 100% | 15% |
| 20251203 | 4,051 | 4,063 | 4,000 | 4,028 | 334,800 | -59,400 | 100% | ▼▼ | 8888 | 0 | 0 | 99% | 15% |
| 20251202 | 4,100 | 4,121 | 4,019 | 4,032 | 394,200 | -127,000 | 99% | ▼ | 2228 | 0 | 0 | 99% | 15% |
| 20251127 | 4,052 | 4,089 | 4,026 | 4,026 | 358,000 | -196,300 | 99% | ▼ | 2228 | 51 | 0 | 99% | 16% |
| 20251205 | 4,100 | 4,121 | 4,060 | 4,077 | 366,000 | 24,300 | 100% | ▼ | 1117 | 0 | 0 | 100% | 16% |
| 20251128 | 4,030 | 4,077 | 4,012 | 4,055 | 1,079,000 | 721,000 | 101% | ▲ | 7771 | 0 | 12 | 100% | 16% |
| 20251204 | 4,054 | 4,107 | 4,033 | 4,090 | 341,700 | 6,900 | 102% | ▲ | 1111 | 51 | 0 | 100% | 17% |
| 20251201 | 4,080 | 4,103 | 4,014 | 4,077 | 521,200 | -557,800 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 17% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-12-02 | 5021 | J.P. MORGAN SECURITIES PLC | 900,831 | 1% | ▲ | |
| 2025-12-03 | 5021 | J.P. MORGAN SECURITIES PLC | 1,005,231 | 1% | ▲ | 104,400 |
| 2025-12-04 | 5021 | J.P. MORGAN SECURITIES PLC | 979,531 | 1% | ▼ | -25,700 |
| 2025-12-22 | 5021 | J.P. MORGAN SECURITIES PLC | 775,331 | 0% | ▼ | -204,200 |
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 |
|---|---|---|---|---|---|---|
| 2025-11-28 | 109,700 | 45,200 | 43,700 | 35,200 | 66,000 | 10,000 |
| 2025-12-05 | 93,600 | 46,800 | 41,900 | 36,400 | 51,700 | 10,400 |
| 2025-12-12 | 89,800 | 43,200 | 40,700 | 36,500 | 49,100 | 6,700 |
| 2025-12-19 | 80,100 | 45,200 | 35,200 | 39,400 | 44,900 | 5,800 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2024-04-15 10:47 | S100T8WT | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書（特例対象株券等） |
| 2024-04-30 14:04 | S100TBKL | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書（特例対象株券等） |
| 2024-07-29 11:23 | S100U3K0 | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書（特例対象株券等） |
| 2025-02-18 10:29 | S100V8FW | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書（特例対象株券等） |