[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:102734億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 15 | 100% | 19% |
| 20260115 | 5,055 | 5,199 | 5,043 | 5,143 | 5,031,100 | -490,000 | 102% | ▲▲▲ | 2222 | 0 | 15 | 100% | 21% |
| 20260116 | 5,131 | 5,230 | 5,110 | 5,199 | 4,028,700 | -1,002,400 | 101% | ▲▲▲▲ | 2222 | 0 | 14 | 100% | 23% |
| 20260119 | 5,153 | 5,197 | 5,059 | 5,197 | 3,701,000 | -327,700 | 100% | ▼ | 8828 | 0 | 15 | 100% | 23% |
| 20260120 | 5,129 | 5,166 | 5,087 | 5,119 | 4,232,600 | 531,600 | 98% | ▼▼ | 7177 | 0 | 12 | 98% | 21% |
| 20260121 | 5,019 | 5,119 | 5,010 | 5,095 | 2,929,300 | -1,303,300 | 100% | ▼▼▼ | 8888 | 24 | 10 | 98% | 18% |
| 20260122 | 5,130 | 5,174 | 5,073 | 5,129 | 3,691,800 | 762,500 | 101% | ▲ | 1111 | 0 | 10 | 99% | 18% |
| 20260123 | 5,160 | 5,219 | 5,121 | 5,126 | 3,542,500 | -149,300 | 100% | ▼ | 2228 | 51 | 11 | 99% | 18% |
| 20260126 | 4,982 | 5,037 | 4,915 | 4,915 | 4,459,900 | 917,400 | 96% | ▼▼ | 7777 | 0 | 7 | 95% | 13% |
| 20260127 | 4,953 | 5,083 | 4,922 | 5,076 | 4,225,400 | -234,500 | 103% | ▲ | 2282 | 0 | 6 | 98% | 17% |
| 20260128 | 5,024 | 5,085 | 4,971 | 5,063 | 3,619,900 | -605,500 | 100% | ▼ | 2228 | 0 | 5 | 97% | 17% |
| 20260129 | 5,039 | 5,138 | 4,989 | 5,129 | 3,635,700 | 15,800 | 101% | ▲ | 1111 | 0 | 4 | 99% | 18% |
| 20260130 | 5,142 | 5,162 | 5,012 | 5,115 | 5,265,300 | 1,629,600 | 100% | ▼ | 1117 | 0 | 4 | 98% | 18% |
| 20260202 | 5,200 | 5,238 | 4,963 | 4,963 | 4,408,400 | -856,900 | 97% | ▼▼ | 2828 | 0 | 5 | 95% | 12% |
| 20260203 | 5,189 | 5,308 | 5,138 | 5,306 | 6,958,200 | 2,549,800 | 107% | ▲ | 1171 | 0 | 4 | 100% | 16% |
| 20260204 | 5,387 | 5,500 | 5,274 | 5,406 | 11,715,400 | 4,757,200 | 102% | ▲▲ | 1111 | 40 | 3 | 100% | 18% |
| 20260205 | 5,406 | 5,465 | 5,223 | 5,400 | 6,902,600 | -4,812,800 | 100% | ▼ | 8828 | 0 | 3 | 100% | 17% |
| 20260206 | 5,326 | 5,657 | 5,320 | 5,657 | 5,550,200 | -1,352,400 | 105% | ▲ | 2282 | 0 | 1 | 100% | 23% |
| 20260209 | 5,900 | 5,999 | 5,820 | 5,957 | 6,678,300 | 1,128,100 | 105% | ▲▲ | 1111 | 40 | 0 | 100% | 21% |
| 20260210 | 6,030 | 6,196 | 5,936 | 6,186 | 6,255,400 | -422,900 | 104% | ▲▲▲ | 2222 | 0 | 0 | 100% | 26% |
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 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 1,458,700 | 652,100 | 613,800 | 134,300 | 844,900 | 517,800 |
| 2026-01-30 | 1,441,400 | 520,200 | 609,200 | 106,500 | 832,200 | 413,700 |
| 2026-01-23 | 1,414,100 | 567,800 | 619,900 | 133,400 | 794,200 | 434,400 |
| 2026-01-16 | 1,388,200 | 685,100 | 596,500 | 165,700 | 791,700 | 519,400 |
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） |