[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:63789億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250919 | 3,625 | 3,683 | 3,600 | 3,616 | 6,510,600 | 3,647,300 | 100% | ▲▲ | 1111 | 40 | 11 | 100% | 9% |
| 20251006 | 3,906 | 3,907 | 3,825 | 3,866 | 5,515,300 | 2,441,000 | 103% | ▲▲▲ | 1111 | 41 | 0 | 100% | 12% |
| 20250924 | 3,655 | 3,666 | 3,622 | 3,656 | 4,368,000 | 1,601,600 | 100% | ▲▲▲▲ | 7711 | 0 | 9 | 100% | 10% |
| 20250930 | 3,636 | 3,710 | 3,603 | 3,698 | 5,037,400 | 1,346,900 | 102% | ▲ | 1771 | 0 | 5 | 99% | 10% |
| 20251008 | 3,900 | 3,919 | 3,819 | 3,841 | 5,295,000 | 1,303,000 | 100% | ▼▼ | 1717 | 0 | 0 | 99% | 10% |
| 20250926 | 3,733 | 3,777 | 3,713 | 3,723 | 5,707,800 | 1,266,300 | 101% | ▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 10% |
| 20250912 | 3,520 | 3,536 | 3,507 | 3,514 | 3,323,300 | 1,159,500 | 101% | ▲ | 1111 | 0 | 8 | 99% | 8% |
| 20250916 | 3,584 | 3,624 | 3,578 | 3,598 | 3,968,100 | 644,800 | 102% | ▲▲ | 1111 | 40 | 14 | 100% | 10% |
| 20250908 | 3,514 | 3,560 | 3,497 | 3,543 | 3,580,600 | 454,300 | 102% | ▲▲▲ | 1111 | 41 | 12 | 100% | 11% |
| 20250918 | 3,560 | 3,609 | 3,532 | 3,599 | 2,863,300 | 281,400 | 101% | ▲ | 1171 | 0 | 11 | 100% | 10% |
| 20250925 | 3,676 | 3,716 | 3,656 | 3,703 | 4,441,500 | 73,500 | 101% | ▲▲▲▲▲ | 1111 | 41 | 8 | 100% | 11% |
| 20251002 | 3,645 | 3,739 | 3,642 | 3,724 | 4,643,400 | -29,400 | 102% | ▲ | 2282 | 0 | 3 | 100% | 9% |
| 20250909 | 3,541 | 3,554 | 3,500 | 3,503 | 3,277,300 | -303,300 | 99% | ▼ | 8228 | 51 | 12 | 99% | 10% |
| 20251001 | 3,680 | 3,702 | 3,611 | 3,657 | 4,672,800 | -364,600 | 99% | ▼ | 8228 | 0 | 4 | 98% | 7% |
| 20250911 | 3,508 | 3,517 | 3,467 | 3,496 | 2,163,800 | -473,000 | 99% | ▼ | 8828 | 51 | 9 | 99% | 8% |
| 20250910 | 3,506 | 3,521 | 3,495 | 3,518 | 2,636,800 | -640,500 | 100% | ▲ | 8882 | 51 | 10 | 99% | 10% |
| 20250917 | 3,585 | 3,595 | 3,528 | 3,557 | 2,581,900 | -1,386,200 | 99% | ▼ | 8828 | 0 | 13 | 99% | 9% |
| 20251007 | 3,898 | 3,907 | 3,834 | 3,844 | 3,992,000 | -1,523,300 | 99% | ▼ | 5288 | 0 | 0 | 99% | 10% |
| 20251003 | 3,734 | 3,760 | 3,724 | 3,745 | 3,074,300 | -1,569,100 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 9% |
| 20250929 | 3,671 | 3,671 | 3,614 | 3,624 | 3,690,500 | -2,017,300 | 97% | ▼ | 8888 | 0 | 6 | 97% | 7% |
| 20250922 | 3,628 | 3,668 | 3,623 | 3,645 | 2,766,400 | -3,744,200 | 101% | ▲▲▲ | 8222 | 0 | 10 | 100% | 10% |
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 |
|---|---|---|---|---|---|---|
| 2025-09-12 | 1,378,000 | 637,800 | 651,100 | 149,200 | 726,900 | 488,600 |
| 2025-09-19 | 1,263,200 | 677,900 | 628,300 | 148,600 | 634,900 | 529,300 |
| 2025-09-26 | 1,304,300 | 545,000 | 605,200 | 132,000 | 699,100 | 413,000 |
| 2025-10-03 | 1,345,900 | 564,400 | 575,400 | 148,100 | 770,500 | 416,300 |
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） |