[8002]丸紅:【商社】芙蓉グループの中核重電、プラントを発揮
Yahoo! 【プライム/26卸売業】 売上高:77901680 当期純利益:5029650 総資産:92019700 時価:85180億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251222 | 4,383 | 4,412 | 4,356 | 4,358 | 3,395,900 | -2,185,700 | 100% | ▲▲ | 2222 | 0 | 11 | 95% | 11% |
| 20251223 | 4,360 | 4,419 | 4,339 | 4,368 | 2,168,500 | -1,227,400 | 100% | ▲▲▲ | 2882 | 0 | 9 | 95% | 8% |
| 20251224 | 4,360 | 4,368 | 4,320 | 4,331 | 1,952,500 | -216,000 | 99% | ▼ | 8858 | 51 | 8 | 95% | 7% |
| 20251225 | 4,347 | 4,351 | 4,310 | 4,351 | 1,586,800 | -365,700 | 100% | ▲ | 8882 | 51 | 7 | 95% | 7% |
| 20251226 | 4,340 | 4,354 | 4,316 | 4,331 | 2,006,100 | 419,300 | 100% | ▼ | 1177 | 0 | 6 | 95% | 7% |
| 20251229 | 4,322 | 4,363 | 4,314 | 4,362 | 2,906,700 | 900,600 | 101% | ▲ | 1771 | 0 | 4 | 95% | 8% |
| 20251230 | 4,354 | 4,375 | 4,324 | 4,353 | 2,336,300 | -570,400 | 100% | ▼ | 2228 | 0 | 4 | 95% | 6% |
| 20260105 | 4,423 | 4,458 | 4,408 | 4,448 | 3,370,900 | 1,034,600 | 102% | ▲ | 1111 | 0 | 6 | 97% | 5% |
| 20260106 | 4,514 | 4,569 | 4,510 | 4,556 | 3,534,300 | 163,400 | 102% | ▲▲ | 1111 | 40 | 5 | 100% | 7% |
| 20260107 | 4,540 | 4,599 | 4,495 | 4,582 | 3,104,500 | -429,800 | 101% | ▲▲▲ | 2822 | 0 | 4 | 100% | 8% |
| 20260108 | 4,607 | 4,695 | 4,590 | 4,608 | 4,737,700 | 1,633,200 | 101% | ▲▲▲▲ | 1111 | 41 | 3 | 100% | 9% |
| 20260109 | 4,650 | 4,683 | 4,582 | 4,603 | 4,053,900 | -683,800 | 100% | ▼ | 8828 | 0 | 2 | 100% | 9% |
| 20260113 | 4,810 | 4,949 | 4,782 | 4,949 | 8,048,400 | 3,994,500 | 108% | ▲ | 1111 | 0 | 2 | 100% | 17% |
| 20260114 | 4,954 | 5,059 | 4,951 | 5,055 | 5,521,100 | -2,527,300 | 102% | ▲▲ | 2222 | 0 | 0 | 100% | 19% |
| 20260115 | 5,055 | 5,199 | 5,043 | 5,143 | 5,031,100 | -490,000 | 102% | ▲▲▲ | 2222 | 0 | 0 | 100% | 21% |
| 20260116 | 5,131 | 5,230 | 5,110 | 5,199 | 4,028,700 | -1,002,400 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 23% |
| 20260119 | 5,153 | 5,197 | 5,059 | 5,197 | 3,701,000 | -327,700 | 100% | ▼ | 8828 | 0 | 0 | 100% | 23% |
| 20260120 | 5,129 | 5,166 | 5,087 | 5,119 | 4,232,600 | 531,600 | 98% | ▼▼ | 7177 | 0 | 0 | 98% | 21% |
| 20260121 | 5,019 | 5,119 | 5,010 | 5,095 | 2,929,300 | -1,303,300 | 100% | ▼▼▼ | 8888 | 24 | 0 | 98% | 18% |
| 20260122 | 5,130 | 5,174 | 5,073 | 5,129 | 3,691,800 | 762,500 | 101% | ▲ | 1111 | 0 | 0 | 99% | 18% |
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 |
|---|---|---|---|---|---|---|
| 2026-01-16 | 1,388,200 | 685,100 | 596,500 | 165,700 | 791,700 | 519,400 |
| 2026-01-09 | 1,419,300 | 467,400 | 615,500 | 122,100 | 803,800 | 345,300 |
| 2025-12-26 | 1,692,800 | 417,800 | 665,000 | 112,100 | 1,027,800 | 305,700 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-09-19 10:37 | S100WP5P | 三井住友信託銀行株式会社 | 変更報告書（特例対象株券等） |
| 2025-03-17 15:34 | S100VE5X | Ｎａｔｉｏｎａｌ Ｉｎｄｅｍｎｉｔｙ Ｃｏｍｐａｎｙ | 変更報告書（特例対象株券等） |
| 2024-11-08 12:20 | S100UNZK | 野村證券株式会社 | 変更報告書（特例対象株券等） |
| 2024-04-05 14:53 | S100T89S | 野村證券株式会社 | 大量保有報告書（特例対象株券等） |