[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:72442億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251110 | 3,992 | 4,013 | 3,921 | 3,934 | 3,894,300 | -174,300 | 99% | ▼ | 2228 | 0 | 18 | 99% | 9% |
| 20251111 | 3,976 | 3,992 | 3,892 | 3,900 | 3,420,300 | -474,000 | 99% | ▼▼ | 8888 | 0 | 17 | 99% | 8% |
| 20251112 | 3,904 | 3,998 | 3,903 | 3,994 | 3,868,500 | 448,200 | 102% | ▲ | 1171 | 0 | 12 | 100% | 11% |
| 20251113 | 4,011 | 4,052 | 4,009 | 4,041 | 4,362,800 | 494,300 | 101% | ▲▲ | 1111 | 40 | 15 | 100% | 12% |
| 20251114 | 4,000 | 4,037 | 3,960 | 4,037 | 3,653,800 | -709,000 | 100% | ▼ | 8888 | 51 | 14 | 100% | 12% |
| 20251117 | 4,019 | 4,032 | 3,950 | 3,950 | 2,815,800 | -838,000 | 98% | ▼▼ | 8828 | 0 | 13 | 98% | 8% |
| 20251118 | 3,916 | 3,935 | 3,785 | 3,791 | 5,065,800 | 2,250,000 | 96% | ▼▼▼ | 7777 | 24 | 8 | 94% | 3% |
| 20251119 | 3,815 | 3,818 | 3,737 | 3,761 | 4,244,600 | -821,200 | 99% | ▼▼▼▼ | 8888 | 24 | 5 | 93% | 2% |
| 20251120 | 3,815 | 3,858 | 3,790 | 3,790 | 3,012,600 | -1,232,000 | 101% | ▲ | 2252 | 51 | 4 | 94% | 2% |
| 20251121 | 3,750 | 3,842 | 3,740 | 3,825 | 7,779,500 | 4,766,900 | 101% | ▲▲ | 7771 | 10 | 3 | 95% | 3% |
| 20251125 | 3,949 | 3,953 | 3,866 | 3,912 | 6,590,800 | -1,188,700 | 102% | ▲▲▲ | 2222 | 0 | 8 | 97% | 6% |
| 20251126 | 4,001 | 4,074 | 3,976 | 4,036 | 6,262,200 | -328,600 | 103% | ▲▲▲▲ | 2222 | 0 | 7 | 100% | 9% |
| 20251127 | 4,074 | 4,124 | 4,051 | 4,086 | 3,982,100 | -2,280,100 | 101% | ▲▲▲▲▲ | 2222 | 0 | 8 | 100% | 10% |
| 20251128 | 4,070 | 4,131 | 4,041 | 4,119 | 4,802,000 | 819,900 | 101% | ▲▲▲▲▲▲ | 1771 | 0 | 7 | 100% | 10% |
| 20251201 | 4,120 | 4,138 | 4,032 | 4,059 | 4,885,500 | 83,500 | 99% | ▼ | 1717 | 0 | 6 | 99% | 8% |
| 20251202 | 4,060 | 4,084 | 4,042 | 4,054 | 3,072,400 | -1,813,100 | 100% | ▼▼ | 8288 | 0 | 5 | 98% | 8% |
| 20251203 | 4,077 | 4,160 | 4,068 | 4,114 | 4,303,800 | 1,231,400 | 101% | ▲ | 1111 | 0 | 4 | 100% | 9% |
| 20251204 | 4,136 | 4,259 | 4,131 | 4,259 | 4,028,300 | -275,500 | 104% | ▲▲ | 2222 | 0 | 4 | 100% | 13% |
| 20251205 | 4,206 | 4,245 | 4,201 | 4,243 | 3,500,700 | -527,600 | 100% | ▼ | 8228 | 51 | 0 | 100% | 13% |
| 20251208 | 4,280 | 4,355 | 4,253 | 4,333 | 3,803,400 | 302,700 | 102% | ▲ | 1111 | 0 | 0 | 100% | 15% |
| 20251209 | 4,349 | 4,397 | 4,316 | 4,362 | 3,635,800 | -167,600 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 16% |
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 |
|---|---|---|---|---|---|---|
| 2025-11-28 | 1,177,400 | 442,500 | 582,500 | 121,900 | 594,900 | 320,600 |
| 2025-11-21 | 1,434,300 | 315,400 | 640,000 | 102,700 | 794,300 | 212,700 |
| 2025-11-14 | 1,260,900 | 411,000 | 622,100 | 117,500 | 638,800 | 293,500 |
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） |