[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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 4 | 100% | 13% |
| 20251208 | 4,280 | 4,355 | 4,253 | 4,333 | 3,803,400 | 302,700 | 102% | ▲ | 1111 | 0 | 5 | 100% | 15% |
| 20251209 | 4,349 | 4,397 | 4,316 | 4,362 | 3,635,800 | -167,600 | 101% | ▲▲ | 2222 | 0 | 4 | 100% | 16% |
| 20251210 | 4,394 | 4,503 | 4,380 | 4,426 | 4,885,300 | 1,249,500 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 18% |
| 20251211 | 4,474 | 4,477 | 4,396 | 4,435 | 3,574,100 | -1,311,200 | 100% | ▲▲▲▲ | 8222 | 0 | 0 | 100% | 18% |
| 20251212 | 4,488 | 4,594 | 4,474 | 4,578 | 5,771,000 | 2,196,900 | 103% | ▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 22% |
| 20251215 | 4,576 | 4,579 | 4,516 | 4,550 | 3,770,200 | -2,000,800 | 99% | ▼ | 8228 | 0 | 0 | 99% | 21% |
| 20251216 | 4,510 | 4,530 | 4,372 | 4,392 | 5,191,100 | 1,420,900 | 97% | ▼▼ | 7777 | 0 | 0 | 96% | 17% |
| 20251217 | 4,384 | 4,384 | 4,300 | 4,312 | 3,632,600 | -1,558,500 | 98% | ▼▼▼ | 8888 | 24 | 0 | 94% | 15% |
| 20251218 | 4,258 | 4,296 | 4,211 | 4,240 | 4,506,900 | 874,300 | 98% | ▼▼▼▼ | 7777 | 24 | 0 | 93% | 12% |
| 20251219 | 4,285 | 4,360 | 4,275 | 4,344 | 5,581,600 | 1,074,700 | 102% | ▲ | 1111 | 0 | 0 | 95% | 14% |
| 20251222 | 4,383 | 4,412 | 4,356 | 4,358 | 3,395,900 | -2,185,700 | 100% | ▲▲ | 2222 | 0 | 0 | 95% | 11% |
| 20251223 | 4,360 | 4,419 | 4,339 | 4,368 | 2,168,500 | -1,227,400 | 100% | ▲▲▲ | 2882 | 0 | 0 | 95% | 8% |
| 20251224 | 4,360 | 4,368 | 4,320 | 4,331 | 1,952,500 | -216,000 | 99% | ▼ | 8858 | 51 | 0 | 95% | 7% |
| 20251225 | 4,347 | 4,351 | 4,310 | 4,351 | 1,586,800 | -365,700 | 100% | ▲ | 8882 | 51 | 0 | 95% | 7% |
| 20251226 | 4,340 | 4,354 | 4,316 | 4,331 | 2,006,100 | 419,300 | 100% | ▼ | 1177 | 0 | 0 | 95% | 7% |
| 20251229 | 4,322 | 4,363 | 4,314 | 4,362 | 2,906,700 | 900,600 | 101% | ▲ | 1771 | 0 | 0 | 95% | 8% |
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 |
|---|---|---|---|---|---|---|
| 2025-12-19 | 1,693,700 | 468,800 | 646,100 | 118,700 | 1,047,600 | 350,100 |
| 2025-12-12 | 1,365,400 | 720,800 | 589,800 | 144,700 | 775,600 | 576,100 |
| 2025-12-05 | 1,300,400 | 568,700 | 597,000 | 137,700 | 703,400 | 431,000 |
| 2025-11-28 | 1,177,400 | 442,500 | 582,500 | 121,900 | 594,900 | 320,600 |
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） |