[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:99778億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 3 | 100% | 21% |
| 20260210 | 6,030 | 6,196 | 5,936 | 6,186 | 6,255,400 | -422,900 | 104% | ▲▲▲ | 2222 | 0 | 0 | 100% | 26% |
| 20260212 | 6,100 | 6,328 | 6,065 | 6,301 | 9,081,400 | 2,826,000 | 102% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 28% |
| 20260213 | 6,190 | 6,233 | 5,913 | 6,033 | 10,085,000 | 1,003,600 | 96% | ▼ | 7717 | 0 | 0 | 96% | 23% |
| 20260216 | 6,081 | 6,095 | 5,795 | 5,848 | 5,594,800 | -4,490,200 | 97% | ▼▼ | 8888 | 0 | 0 | 93% | 19% |
| 20260217 | 5,842 | 5,848 | 5,704 | 5,748 | 4,484,400 | -1,110,400 | 98% | ▼▼▼ | 8888 | 24 | 0 | 91% | 17% |
| 20260218 | 5,792 | 5,847 | 5,764 | 5,786 | 3,729,400 | -755,000 | 101% | ▲ | 8282 | 0 | 0 | 92% | 18% |
| 20260219 | 5,767 | 5,828 | 5,702 | 5,828 | 4,764,600 | 1,035,200 | 101% | ▲▲ | 7771 | 0 | 0 | 92% | 19% |
| 20260220 | 5,764 | 5,804 | 5,710 | 5,710 | 4,873,600 | 109,000 | 98% | ▼ | 7177 | 0 | 0 | 91% | 16% |
| 20260224 | 5,715 | 5,798 | 5,668 | 5,798 | 4,558,200 | -315,400 | 102% | ▲ | 8882 | 0 | 2 | 92% | 18% |
| 20260225 | 5,839 | 6,045 | 5,744 | 6,010 | 6,398,100 | 1,839,900 | 104% | ▲▲ | 1111 | 40 | 0 | 95% | 21% |
| 20260226 | 6,133 | 6,140 | 5,947 | 5,965 | 4,797,400 | -1,600,700 | 99% | ▼ | 2228 | 0 | 0 | 95% | 20% |
| 20260227 | 5,890 | 6,044 | 5,865 | 6,008 | 7,047,100 | 2,249,700 | 101% | ▲ | 7771 | 0 | 0 | 95% | 21% |
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 |
|---|---|---|---|---|---|---|
| 2026-02-20 | 2,197,400 | 538,700 | 829,700 | 92,800 | 1,367,700 | 445,900 |
| 2026-02-13 | 1,786,100 | 624,100 | 729,700 | 118,300 | 1,056,400 | 505,800 |
| 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 |
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） |