[8020]兼松:【商社】電子・デバイスや食料非資源事業に特化
Yahoo! 【プライム/26卸売業】 売上高:10509360 当期純利益:274690 総資産:6893370 時価:2981億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251112 | 3,213 | 3,265 | 3,201 | 3,265 | 262,700 | 42,900 | 103% | ▲ | 1111 | 0 | 12 | 100% | 8% |
| 20251113 | 3,277 | 3,285 | 3,241 | 3,242 | 171,700 | -91,000 | 99% | ▼ | 2228 | 0 | 11 | 99% | 7% |
| 20251114 | 3,242 | 3,280 | 3,220 | 3,274 | 179,200 | 7,500 | 101% | ▲ | 7771 | 0 | 10 | 100% | 8% |
| 20251117 | 3,273 | 3,274 | 3,236 | 3,272 | 214,500 | 35,300 | 100% | ▼ | 7117 | 0 | 9 | 100% | 6% |
| 20251118 | 3,276 | 3,279 | 3,189 | 3,199 | 286,200 | 71,700 | 98% | ▼▼ | 1717 | 0 | 8 | 98% | 3% |
| 20251119 | 3,208 | 3,214 | 3,144 | 3,191 | 244,700 | -41,500 | 100% | ▼▼▼ | 8888 | 24 | 7 | 97% | 3% |
| 20251120 | 3,247 | 3,254 | 3,211 | 3,217 | 221,200 | -23,500 | 101% | ▲ | 2222 | 0 | 6 | 98% | 4% |
| 20251121 | 3,193 | 3,268 | 3,193 | 3,253 | 271,700 | 50,500 | 101% | ▲▲ | 1771 | 0 | 5 | 99% | 5% |
| 20251125 | 3,280 | 3,298 | 3,220 | 3,295 | 385,400 | 113,700 | 101% | ▲▲▲ | 1111 | 41 | 4 | 100% | 6% |
| 20251126 | 3,360 | 3,408 | 3,347 | 3,347 | 481,400 | 96,000 | 102% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 8% |
| 20251127 | 3,397 | 3,434 | 3,352 | 3,352 | 411,800 | -69,600 | 100% | ▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 8% |
| 20251128 | 3,365 | 3,491 | 3,362 | 3,452 | 508,000 | 96,200 | 103% | ▲▲▲▲▲▲ | 1171 | 0 | 0 | 100% | 11% |
| 20251201 | 3,460 | 3,463 | 3,336 | 3,345 | 438,300 | -69,700 | 97% | ▼ | 8828 | 0 | 0 | 97% | 8% |
| 20251202 | 3,363 | 3,380 | 3,338 | 3,360 | 279,300 | -159,000 | 100% | ▲ | 8282 | 0 | 0 | 97% | 8% |
| 20251203 | 3,380 | 3,404 | 3,342 | 3,342 | 369,100 | 89,800 | 99% | ▼ | 1117 | 0 | 0 | 97% | 7% |
| 20251204 | 3,351 | 3,393 | 3,344 | 3,371 | 323,200 | -45,900 | 101% | ▲ | 8282 | 0 | 7 | 98% | 7% |
| 20251205 | 3,395 | 3,416 | 3,332 | 3,345 | 351,400 | 28,200 | 99% | ▼ | 1717 | 0 | 0 | 97% | 6% |
| 20251208 | 3,400 | 3,404 | 3,360 | 3,384 | 409,400 | 58,000 | 101% | ▲ | 7111 | 0 | 0 | 98% | 7% |
| 20251209 | 3,389 | 3,414 | 3,365 | 3,385 | 330,100 | -79,300 | 100% | ▲▲ | 2282 | 0 | 0 | 98% | 7% |
| 20251210 | 3,417 | 3,478 | 3,406 | 3,427 | 426,700 | 96,600 | 101% | ▲▲▲ | 1111 | 40 | 0 | 99% | 7% |
| 20251211 | 3,484 | 3,484 | 3,423 | 3,437 | 251,900 | -174,800 | 100% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 8% |
| 20251212 | 3,480 | 3,540 | 3,458 | 3,528 | 395,400 | 143,500 | 103% | ▲▲▲▲▲ | 1171 | 0 | 0 | 100% | 11% |
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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 315,800 | 98,800 | 209,000 | 400 | 106,800 | 98,400 |
| 2025-11-28 | 308,700 | 120,800 | 201,900 | 8,600 | 106,800 | 112,200 |
| 2025-11-21 | 269,700 | 108,700 | 190,400 | 8,300 | 79,300 | 100,400 |
| 2025-11-14 | 275,400 | 120,900 | 188,500 | 8,300 | 86,900 | 112,600 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-09-19 10:37 | S100WP75 | 三井住友信託銀行株式会社 | 変更報告書（特例対象株券等） |
| 2024-11-06 16:01 | S100UMIU | ブラックロック・ジャパン株式会社 | 大量保有報告書（特例対象株券等） |
| 2024-10-17 11:28 | S100UIZ6 | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書 |
| 2024-07-23 11:56 | S100U2QD | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書 |