[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:2578億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250911 | 3,133 | 3,166 | 3,127 | 3,156 | 422,700 | 81,100 | 101% | ▲ | 1471 | 0 | 0 | 100% | 6% |
| 20250926 | 3,164 | 3,196 | 3,152 | 3,167 | 282,000 | 79,800 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 3% |
| 20250922 | 3,157 | 3,169 | 3,151 | 3,162 | 211,100 | -342,100 | 100% | ▲▲ | 8222 | 0 | 0 | 100% | 3% |
| 20250910 | 3,140 | 3,160 | 3,127 | 3,133 | 341,600 | -152,900 | 100% | ▼▼ | 8888 | 0 | 0 | 99% | 9% |
| 20251009 | 3,116 | 3,146 | 3,103 | 3,143 | 256,900 | 82,300 | 101% | ▲▲ | 7771 | 0 | 0 | 99% | 3% |
| 20251008 | 3,125 | 3,149 | 3,116 | 3,125 | 174,600 | -14,700 | 101% | ▲ | 2282 | 0 | 0 | 99% | 2% |
| 20251006 | 3,200 | 3,210 | 3,116 | 3,127 | 299,500 | 57,800 | 102% | ▲▲▲ | 1111 | 40 | 0 | 99% | 2% |
| 20250929 | 3,131 | 3,135 | 3,093 | 3,132 | 244,100 | -37,900 | 99% | ▼ | 8888 | 51 | 0 | 99% | 1% |
| 20250925 | 3,136 | 3,154 | 3,129 | 3,150 | 202,200 | -42,300 | 101% | ▲ | 8282 | 0 | 0 | 99% | 3% |
| 20250924 | 3,160 | 3,165 | 3,118 | 3,124 | 244,500 | 33,400 | 99% | ▼ | 7717 | 0 | 0 | 99% | 2% |
| 20250919 | 3,127 | 3,177 | 3,125 | 3,150 | 553,200 | 241,700 | 101% | ▲ | 1111 | 0 | 0 | 99% | 4% |
| 20250917 | 3,134 | 3,139 | 3,103 | 3,127 | 249,700 | -62,900 | 100% | ▼ | 8888 | 0 | 0 | 99% | 4% |
| 20250916 | 3,135 | 3,155 | 3,122 | 3,135 | 312,600 | 6,800 | 100% | -- | 7774 | 0 | 0 | 99% | 5% |
| 20250912 | 3,168 | 3,182 | 3,135 | 3,135 | 305,800 | -116,900 | 99% | ▼ | 2228 | 0 | 0 | 99% | 5% |
| 20250909 | 3,169 | 3,193 | 3,129 | 3,136 | 494,500 | 101,400 | 99% | ▼ | 7777 | 0 | 0 | 99% | 9% |
| 20250918 | 3,126 | 3,127 | 3,093 | 3,108 | 311,500 | 61,800 | 99% | ▼▼ | 7777 | 0 | 0 | 98% | 4% |
| 20250930 | 3,132 | 3,144 | 3,095 | 3,116 | 230,900 | -13,200 | 99% | ▼▼ | 2228 | 0 | 0 | 98% | 1% |
| 20251007 | 3,128 | 3,143 | 3,093 | 3,097 | 189,300 | -110,200 | 99% | ▼ | 8888 | 0 | 0 | 98% | 2% |
| 20251002 | 3,059 | 3,074 | 3,044 | 3,064 | 260,600 | -40,000 | 100% | ▲ | 8282 | 0 | 0 | 97% | 0% |
| 20251003 | 3,075 | 3,090 | 3,065 | 3,078 | 241,700 | -18,900 | 100% | ▲▲ | 2222 | 51 | 0 | 97% | 1% |
| 20251001 | 3,100 | 3,107 | 3,023 | 3,051 | 300,600 | 69,700 | 98% | ▼▼▼ | 7777 | 24 | 0 | 96% | 0% |
| 20251010 | 3,120 | 3,120 | 3,052 | 3,052 | 262,900 | 6,000 | 97% | ▼ | 7717 | 0 | 0 | 96% | 0% |
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 | 303,900 | 104,700 | 196,300 | 600 | 107,600 | 104,100 |
| 2025-09-19 | 300,600 | 128,600 | 188,500 | 1,500 | 112,100 | 127,100 |
| 2025-09-26 | 280,600 | 138,200 | 185,100 | 500 | 95,500 | 137,700 |
| 2025-10-03 | 287,200 | 120,900 | 183,300 | 600 | 103,900 | 120,300 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 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 |
| 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 |
| 2024-11-06 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） |
| 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） |