[5463]丸一管:【溶接鋼管】建築向けや農業向け主力海外進出も
Yahoo! 【プライム/12鉄鋼】 売上高:2616490 当期純利益:270330 総資産:4256340 時価:1062億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250926 | 3,847 | 3,885 | 3,827 | 3,875 | 504,600 | 192,900 | 101% | ▲▲ | 1111 | 40 | 0 | 99% | 2% |
| 20250903 | 3,850 | 3,894 | 3,848 | 3,874 | 186,100 | 21,800 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 8% |
| 20250905 | 3,886 | 3,908 | 3,875 | 3,900 | 188,400 | 16,200 | 101% | ▲ | 1111 | 0 | 0 | 100% | 9% |
| 20250930 | 1,270 | 1,288 | 1,261 | 1,288 | 885,500 | 44,200 | 101% | ▲ | 1111 | 0 | 0 | 33% | 1% |
| 20250912 | 3,895 | 3,914 | 3,877 | 3,878 | 187,400 | 24,700 | 100% | ▼ | 1117 | 0 | 0 | 99% | 3% |
| 20250902 | 3,811 | 3,865 | 3,802 | 3,850 | 164,300 | 26,800 | 101% | ▲ | 1171 | 0 | 0 | 100% | 7% |
| 20250925 | 3,816 | 3,848 | 3,816 | 3,829 | 311,700 | 22,100 | 100% | ▲ | 1171 | 0 | 0 | 98% | 2% |
| 20250919 | 3,847 | 3,882 | 3,830 | 3,830 | 477,500 | 308,300 | 99% | ▼▼▼ | 1777 | 24 | 0 | 98% | 2% |
| 20250908 | 3,919 | 3,938 | 3,898 | 3,920 | 157,800 | -30,600 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 7% |
| 20250911 | 3,865 | 3,893 | 3,855 | 3,884 | 162,700 | 5,400 | 100% | ▲ | 4111 | 0 | 0 | 99% | 4% |
| 20250916 | 3,889 | 3,911 | 3,879 | 3,902 | 251,700 | 64,300 | 101% | ▲ | 7171 | 0 | 0 | 100% | 4% |
| 20250910 | 3,860 | 3,893 | 3,847 | 3,865 | 157,300 | 3,900 | 99% | ▼▼ | 7777 | 51 | 0 | 99% | 5% |
| 20250918 | 3,867 | 3,869 | 3,832 | 3,855 | 169,200 | 1,700 | 100% | ▼▼ | 7777 | 0 | 0 | 98% | 2% |
| 20250924 | 3,837 | 3,837 | 3,801 | 3,816 | 289,600 | 18,200 | 99% | ▼ | 7777 | 0 | 0 | 97% | 1% |
| 20250929 | 1,268 | 1,279 | 1,259 | 1,270 | 841,300 | 336,700 | 33% | ▼ | 7777 | 0 | 0 | 32% | 0% |
| 20250922 | 3,850 | 3,869 | 3,850 | 3,850 | 271,400 | -206,100 | 101% | ▲ | 8222 | 0 | 0 | 98% | 2% |
| 20250901 | 3,820 | 3,829 | 3,798 | 3,802 | 137,500 | -48,800 | 100% | ▼▼ | 8228 | 0 | 0 | 99% | 6% |
| 20250904 | 3,874 | 3,889 | 3,849 | 3,862 | 172,200 | -13,900 | 100% | ▼ | 8228 | 0 | 0 | 100% | 8% |
| 20250917 | 3,900 | 3,900 | 3,857 | 3,860 | 167,500 | -84,200 | 99% | ▼ | 8828 | 0 | 0 | 98% | 2% |
| 20250909 | 3,919 | 3,932 | 3,876 | 3,886 | 153,400 | -4,400 | 99% | ▼ | 8858 | 51 | 0 | 99% | 6% |
| 20251002 | 1,261 | 1,270 | 1,243 | 1,265 | 639,800 | -224,900 | 100% | ▲ | 8882 | 0 | 0 | 32% | 0% |
| 20251001 | 1,267 | 1,274 | 1,247 | 1,261 | 864,700 | -20,800 | 98% | ▼ | 8888 | 0 | 0 | 32% | 0% |
TDNET
機関空売り
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 |
|---|---|---|---|---|---|---|
| 2025-09-05 | 48,400 | 54,100 | 25,700 | 44,200 | 22,700 | 9,900 |
| 2025-09-12 | 46,000 | 113,700 | 22,400 | 102,300 | 23,600 | 11,400 |
| 2025-09-19 | 45,400 | 233,300 | 21,900 | 220,400 | 23,500 | 12,900 |
| 2025-09-26 | 49,000 | 768,600 | 22,400 | 718,400 | 26,600 | 50,200 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2024-07-29 11:45 | S100U3KL | 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） |
| 2025-03-21 10:30 | S100VEI7 | シルチェスター・インターナショナル・インベスターズ・エルエルピー | 変更報告書 |