[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:61414億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251015 | 3,650 | 3,670 | 3,625 | 3,670 | 4,212,900 | -4,091,500 | 101% | ▲ | 8282 | 0 | 9 | 95% | 3% |
| 20250929 | 3,671 | 3,671 | 3,614 | 3,624 | 3,690,500 | -2,017,300 | 97% | ▼ | 8888 | 0 | 6 | 97% | 7% |
| 20251003 | 3,734 | 3,760 | 3,724 | 3,745 | 3,074,300 | -1,569,100 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 9% |
| 20251007 | 3,898 | 3,907 | 3,834 | 3,844 | 3,992,000 | -1,523,300 | 99% | ▼ | 5288 | 0 | 0 | 99% | 10% |
| 20251017 | 3,580 | 3,601 | 3,570 | 3,598 | 4,431,200 | -1,385,200 | 100% | ▼▼ | 8888 | 0 | 5 | 93% | 0% |
| 20251023 | 3,739 | 3,775 | 3,712 | 3,762 | 4,024,300 | -825,500 | 101% | ▲▲▲▲ | 2222 | 51 | 0 | 97% | 5% |
| 20251028 | 3,839 | 3,846 | 3,765 | 3,765 | 3,076,000 | -779,600 | 98% | ▼ | 8828 | 51 | 0 | 97% | 5% |
| 20251020 | 3,645 | 3,661 | 3,614 | 3,652 | 3,712,800 | -718,400 | 102% | ▲ | 2222 | 0 | 6 | 94% | 2% |
| 20251001 | 3,680 | 3,702 | 3,611 | 3,657 | 4,672,800 | -364,600 | 99% | ▼ | 8228 | 0 | 4 | 98% | 7% |
| 20251009 | 3,852 | 3,872 | 3,819 | 3,852 | 4,935,500 | -359,500 | 100% | ▲ | 8582 | 0 | 0 | 100% | 10% |
| 20251024 | 3,812 | 3,836 | 3,752 | 3,770 | 3,694,200 | -330,100 | 100% | ▲▲▲▲▲ | 2222 | 0 | 0 | 98% | 5% |
| 20251002 | 3,645 | 3,739 | 3,642 | 3,724 | 4,643,400 | -29,400 | 102% | ▲ | 2282 | 0 | 3 | 100% | 9% |
| 20251027 | 3,824 | 3,849 | 3,811 | 3,848 | 3,855,600 | 161,400 | 102% | ▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 7% |
| 20251022 | 3,711 | 3,748 | 3,656 | 3,735 | 4,849,800 | 237,700 | 101% | ▲▲▲ | 1111 | 40 | 0 | 97% | 4% |
| 20251010 | 3,820 | 3,880 | 3,781 | 3,805 | 5,407,800 | 472,300 | 99% | ▼ | 1777 | 0 | 0 | 98% | 9% |
| 20251021 | 3,661 | 3,709 | 3,655 | 3,681 | 4,612,100 | 899,300 | 101% | ▲▲ | 1111 | 40 | 5 | 95% | 2% |
| 20251029 | 3,761 | 3,764 | 3,690 | 3,698 | 4,215,100 | 1,139,100 | 98% | ▼▼ | 7777 | 0 | 0 | 96% | 3% |
| 20251008 | 3,900 | 3,919 | 3,819 | 3,841 | 5,295,000 | 1,303,000 | 100% | ▼▼ | 1717 | 0 | 0 | 99% | 10% |
| 20250930 | 3,636 | 3,710 | 3,603 | 3,698 | 5,037,400 | 1,346,900 | 102% | ▲ | 1771 | 0 | 5 | 99% | 10% |
| 20251016 | 3,679 | 3,682 | 3,572 | 3,604 | 5,816,400 | 1,603,500 | 98% | ▼ | 1717 | 0 | 0 | 93% | 1% |
| 20251006 | 3,906 | 3,907 | 3,825 | 3,866 | 5,515,300 | 2,441,000 | 103% | ▲▲▲ | 1111 | 41 | 0 | 100% | 12% |
| 20251014 | 3,724 | 3,752 | 3,610 | 3,620 | 8,304,400 | 2,896,600 | 95% | ▼▼ | 7777 | 0 | 0 | 94% | 3% |
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 |
|---|---|---|---|---|---|---|
| 2025-10-03 | 1,345,900 | 564,400 | 575,400 | 148,100 | 770,500 | 416,300 |
| 2025-10-10 | 1,401,500 | 477,600 | 622,000 | 132,700 | 779,500 | 344,900 |
| 2025-10-17 | 1,835,000 | 385,300 | 757,200 | 117,100 | 1,077,800 | 268,200 |
| 2025-10-24 | 1,602,400 | 405,700 | 705,100 | 121,700 | 897,300 | 284,000 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 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） |
| 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） |
| 2025-03-17 15:34 | S100VE5X | Ｎａｔｉｏｎａｌ Ｉｎｄｅｍｎｉｔｙ Ｃｏｍｐａｎｙ | 変更報告書（特例対象株券等） |
| 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） |