[5401]日本製鉄:【鉄鋼】粗鋼生産世界大手・国内首位、技術・高級鋼板に強み
Yahoo! 【プライム/鉄鋼】 売上高:86955260 当期純利益:3502270 総資産:109425000 時価:33596億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250728 | 2,894 | 2,926 | 2,884 | 2,917 | 4,197,200 | -491,000 | 100% | ▼▼ | 8888 | 0 | 17 | 98% | 7% |
| 20250729 | 2,894 | 2,903 | 2,882 | 2,898 | 2,936,400 | -1,260,800 | 99% | ▼▼▼ | 8858 | 24 | 16 | 97% | 7% |
| 20250730 | 2,900 | 2,913 | 2,885 | 2,907 | 2,724,700 | -211,700 | 100% | ▲ | 2222 | 0 | 16 | 97% | 6% |
| 20250731 | 2,919 | 2,957 | 2,909 | 2,920 | 4,837,000 | 2,112,300 | 100% | ▲▲ | 1111 | 40 | 15 | 98% | 7% |
| 20250801 | 2,930 | 2,964 | 2,922 | 2,933 | 4,677,400 | -159,600 | 100% | ▲▲▲ | 2222 | 0 | 14 | 98% | 7% |
| 20250804 | 2,850 | 2,882 | 2,821 | 2,878 | 10,614,000 | 5,936,600 | 98% | ▼ | 7777 | 0 | 7 | 96% | 5% |
| 20250805 | 2,875 | 2,884 | 2,848 | 2,861 | 5,551,900 | -5,062,100 | 99% | ▼▼ | 2228 | 0 | 10 | 96% | 4% |
| 20250806 | 2,874 | 2,917 | 2,869 | 2,909 | 5,314,600 | -237,300 | 102% | ▲ | 2282 | 0 | 9 | 97% | 5% |
| 20250807 | 2,910 | 2,946 | 2,905 | 2,937 | 3,877,200 | -1,437,400 | 101% | ▲▲ | 2222 | 0 | 10 | 98% | 6% |
| 20250808 | 2,940 | 2,990 | 2,933 | 2,985 | 6,953,000 | 3,075,800 | 102% | ▲▲▲ | 1111 | 41 | 10 | 100% | 8% |
| 20250812 | 2,935 | 3,002 | 2,923 | 2,985 | 7,835,200 | 882,200 | 100% | -- | 1774 | 0 | 8 | 100% | 8% |
| 20250813 | 3,000 | 3,028 | 2,990 | 3,001 | 5,176,800 | -2,658,400 | 101% | ▲ | 2222 | 0 | 0 | 100% | 8% |
| 20250814 | 3,000 | 3,008 | 2,969 | 2,986 | 4,732,300 | -444,500 | 100% | ▼ | 8858 | 0 | 0 | 100% | 8% |
| 20250815 | 2,969 | 3,014 | 2,955 | 3,014 | 5,248,000 | 515,700 | 101% | ▲ | 1771 | 0 | 9 | 100% | 9% |
| 20250818 | 3,020 | 3,024 | 2,997 | 2,997 | 3,106,600 | -2,141,400 | 99% | ▼ | 2228 | 0 | 0 | 99% | 8% |
| 20250819 | 3,015 | 3,035 | 3,001 | 3,020 | 4,373,800 | 1,267,200 | 101% | ▲ | 1171 | 0 | 0 | 100% | 6% |
| 20250820 | 3,039 | 3,062 | 3,023 | 3,043 | 4,959,700 | 585,900 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 6% |
| 20250821 | 3,069 | 3,088 | 3,056 | 3,084 | 5,009,800 | 50,100 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 8% |
| 20250822 | 3,122 | 3,137 | 3,073 | 3,088 | 6,195,300 | 1,185,500 | 100% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 8% |
| 20250825 | 3,120 | 3,149 | 3,111 | 3,111 | 4,343,500 | -1,851,800 | 101% | ▲▲▲▲▲ | 2282 | 0 | 0 | 100% | 9% |
| 20250826 | 3,118 | 3,118 | 3,081 | 3,106 | 5,951,900 | 1,608,400 | 100% | ▼ | 7777 | 0 | 0 | 100% | 9% |
| 20250827 | 3,129 | 3,130 | 3,103 | 3,126 | 3,804,600 | -2,147,300 | 101% | ▲ | 2222 | 0 | 0 | 100% | 9% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-08-25 | 5401 | MERRILL LYNCH INTERNATIONAL | 6,326,972 | 1% | ▼ | -129,980 |
| 2025-08-22 | 5401 | Barclays Capital Securities Ltd | 5,422,604 | 1% | ▲ | |
| 2025-08-22 | 5401 | MERRILL LYNCH INTERNATIONAL | 6,456,952 | 1% | ▲ | 169,200 |
| 2025-08-19 | 5401 | MERRILL LYNCH INTERNATIONAL | 6,287,752 | 1% | ▼ | -100,716 |
| 2025-08-18 | 5401 | MERRILL LYNCH INTERNATIONAL | 6,388,468 | 1% | ▲ | 51,400 |
| 2025-08-15 | 5401 | MERRILL LYNCH INTERNATIONAL | 6,337,068 | 1% | ▼ | -225,500 |
| 2025-08-14 | 5401 | MERRILL LYNCH INTERNATIONAL | 6,562,568 | 1% | ▼ | -168,600 |
| 2025-08-13 | 5401 | MERRILL LYNCH INTERNATIONAL | 6,731,168 | 1% | ▼ | -128,405 |
| 2025-08-08 | 5401 | MERRILL LYNCH INTERNATIONAL | 6,859,573 | 1% | ▼ | -240,773 |
| 2025-08-07 | 5401 | MERRILL LYNCH INTERNATIONAL | 7,100,346 | 1% | ▼ | -146,475 |
| 2025-08-06 | 5401 | MERRILL LYNCH INTERNATIONAL | 7,246,821 | 1% | ▲ | 83,240 |
| 2025-08-04 | 5401 | MERRILL LYNCH INTERNATIONAL | 7,163,581 | 1% | ▲ | 1,110,800 |
| 2025-08-01 | 5401 | MERRILL LYNCH INTERNATIONAL | 6,052,781 | 1% | ▲ | 74,056 |
| 2025-07-31 | 5401 | MERRILL LYNCH INTERNATIONAL | 5,978,725 | 1% | ▲ | 168,479 |
| 2025-07-30 | 5401 | MERRILL LYNCH INTERNATIONAL | 5,810,246 | 1% | ▼ | -101,285 |
| 2025-07-28 | 5401 | MERRILL LYNCH INTERNATIONAL | 5,911,531 | 1% | ▼ | -210,250 |
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 6,255,200 | 405,700 | 2,865,200 | 72,200 | 3,390,000 | 333,500 |
| 2025-08-15 | 6,762,500 | 387,600 | 3,218,200 | 67,000 | 3,544,300 | 320,600 |
| 2025-08-08 | 6,778,500 | 389,600 | 3,231,400 | 70,600 | 3,547,100 | 319,000 |
| 2025-08-01 | 7,121,100 | 537,100 | 3,456,400 | 72,700 | 3,664,700 | 464,400 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2024-10-21 11:00 | S100UK3J | 野村證券株式会社 | 変更報告書（特例対象株券等） |
| 2024-10-03 14:46 | S100UHDA | 野村證券株式会社 | 変更報告書（特例対象株券等） |
| 2024-09-20 13:44 | S100UE9I | 野村證券株式会社 | 変更報告書（特例対象株券等） |
| 2024-09-20 09:11 | S100UDT9 | 三井住友信託銀行株式会社 | 変更報告書（特例対象株券等） |
| 2024-09-06 11:53 | S100UBXU | 株式会社みずほ銀行 | 変更報告書（特例対象株券等） |
| 2024-09-05 10:08 | S100UBP8 | 野村證券株式会社 | 変更報告書（特例対象株券等） |
| 2024-05-07 16:07 | S100TCUR | 野村證券株式会社 | 変更報告書（特例対象株券等） |
| 2024-04-19 09:40 | S100TA9F | 三井住友信託銀行株式会社 | 変更報告書（特例対象株券等） |
| 2024-04-04 12:02 | S100T7N7 | 野村證券株式会社 | 変更報告書（特例対象株券等） |
| 2024-03-21 15:53 | S100T35Y | 野村證券株式会社 | 変更報告書（特例対象株券等） |
| 2024-02-06 14:23 | S100SPR6 | 三井住友信託銀行株式会社 | 変更報告書（特例対象株券等） |