[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:1218億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251118 | 1,353 | 1,358 | 1,322 | 1,322 | 526,100 | -99,800 | 97% | ▼▼ | 8888 | 0 | 8 | 97% | 4% |
| 20251209 | 1,424 | 1,435 | 1,411 | 1,417 | 291,200 | -105,500 | 99% | ▼ | 8828 | 51 | 0 | 98% | 8% |
| 20251119 | 1,333 | 1,340 | 1,326 | 1,330 | 455,800 | -70,300 | 101% | ▲ | 8282 | 0 | 5 | 98% | 5% |
| 20251205 | 1,409 | 1,420 | 1,404 | 1,416 | 416,400 | -51,300 | 100% | ▲ | 8282 | 0 | 0 | 98% | 8% |
| 20251204 | 1,413 | 1,421 | 1,403 | 1,409 | 467,700 | -30,800 | 100% | ▼▼▼▼ | 8888 | 24 | 0 | 98% | 8% |
| 20251203 | 1,420 | 1,425 | 1,405 | 1,413 | 498,500 | -127,300 | 100% | ▼▼▼ | 8888 | 24 | 0 | 98% | 9% |
| 20251202 | 1,429 | 1,433 | 1,414 | 1,420 | 625,800 | -31,800 | 99% | ▼▼ | 8888 | 0 | 0 | 98% | 10% |
| 20251211 | 1,447 | 1,450 | 1,421 | 1,422 | 287,900 | 13,400 | 99% | ▼ | 1117 | 51 | 0 | 99% | 8% |
| 20251210 | 1,419 | 1,441 | 1,419 | 1,434 | 274,500 | -16,700 | 101% | ▲ | 2282 | 51 | 0 | 99% | 9% |
| 20251120 | 1,339 | 1,356 | 1,323 | 1,343 | 403,900 | -51,900 | 101% | ▲▲ | 2822 | 51 | 5 | 99% | 6% |
| 20251111 | 1,300 | 1,307 | 1,284 | 1,307 | 642,200 | 164,000 | 100% | ▼▼▼ | 7777 | 24 | 9 | 99% | 3% |
| 20251201 | 1,445 | 1,450 | 1,430 | 1,432 | 657,600 | 33,300 | 99% | ▼ | 1117 | 0 | 0 | 99% | 11% |
| 20251127 | 1,409 | 1,424 | 1,406 | 1,416 | 514,900 | -76,700 | 101% | ▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 11% |
| 20251212 | 1,445 | 1,452 | 1,434 | 1,451 | 419,400 | 131,500 | 102% | ▲ | 1171 | 0 | 0 | 100% | 10% |
| 20251208 | 1,419 | 1,441 | 1,417 | 1,437 | 396,700 | -19,700 | 102% | ▲▲ | 2222 | 51 | 0 | 100% | 10% |
| 20251128 | 1,420 | 1,446 | 1,420 | 1,443 | 624,300 | 109,400 | 102% | ▲▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 12% |
| 20251126 | 1,401 | 1,408 | 1,388 | 1,402 | 591,600 | 108,500 | 101% | ▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 10% |
| 20251125 | 1,383 | 1,390 | 1,372 | 1,383 | 483,100 | -35,400 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 9% |
| 20251121 | 1,337 | 1,372 | 1,337 | 1,370 | 518,500 | 114,600 | 102% | ▲▲▲ | 1171 | 0 | 4 | 100% | 8% |
| 20251117 | 1,354 | 1,362 | 1,338 | 1,356 | 625,900 | -176,900 | 100% | ▼ | 8228 | 0 | 9 | 100% | 7% |
| 20251114 | 1,327 | 1,374 | 1,321 | 1,360 | 802,800 | 430,700 | 102% | ▲▲▲ | 1171 | 10 | 8 | 100% | 7% |
| 20251113 | 1,329 | 1,332 | 1,320 | 1,332 | 372,100 | -195,600 | 101% | ▲▲ | 2222 | 51 | 9 | 100% | 5% |
| 20251112 | 1,315 | 1,325 | 1,308 | 1,319 | 567,700 | -74,500 | 101% | ▲ | 2222 | 51 | 9 | 100% | 4% |
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 |
|---|---|---|---|---|---|---|
| 2025-11-14 | 128,500 | 19,400 | 66,700 | 4,300 | 61,800 | 15,100 |
| 2025-11-21 | 115,300 | 21,600 | 61,900 | 3,500 | 53,400 | 18,100 |
| 2025-11-28 | 118,400 | 24,700 | 58,800 | 3,100 | 59,600 | 21,600 |
| 2025-12-05 | 115,900 | 33,100 | 58,400 | 3,600 | 57,500 | 29,500 |
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 |