[8058]三菱商:【商社】エネルギー産業との取引資源開発で先行
Yahoo! 【プライム/26卸売業】 売上高:186176010 当期純利益:9507090 総資産:214961000 時価:212784億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260127 | 3,980 | 4,020 | 3,933 | 4,008 | 8,630,100 | -456,900 | 103% | ▲ | 2222 | 0 | 6 | 97% | 14% |
| 20260128 | 3,991 | 4,123 | 3,976 | 4,088 | 9,638,200 | 1,008,100 | 102% | ▲▲ | 1111 | 40 | 5 | 99% | 16% |
| 20260129 | 4,066 | 4,088 | 4,007 | 4,057 | 9,890,700 | 252,500 | 99% | ▼ | 7117 | 0 | 5 | 98% | 14% |
| 20260130 | 4,070 | 4,110 | 4,028 | 4,097 | 9,501,200 | -389,500 | 101% | ▲ | 2222 | 0 | 4 | 99% | 14% |
| 20260202 | 4,155 | 4,225 | 4,077 | 4,081 | 8,915,600 | -585,600 | 100% | ▼ | 2228 | 0 | 4 | 99% | 12% |
| 20260203 | 4,134 | 4,235 | 4,123 | 4,209 | 11,291,400 | 2,375,800 | 103% | ▲ | 1171 | 0 | 3 | 100% | 13% |
| 20260204 | 4,250 | 4,348 | 4,220 | 4,337 | 10,627,600 | -663,800 | 103% | ▲▲ | 2222 | 0 | 2 | 100% | 16% |
| 20260205 | 4,420 | 4,642 | 4,290 | 4,625 | 21,609,500 | 10,981,900 | 107% | ▲▲▲ | 1111 | 41 | 2 | 100% | 24% |
| 20260206 | 4,555 | 4,734 | 4,535 | 4,723 | 14,911,400 | -6,698,100 | 102% | ▲▲▲▲ | 2222 | 0 | 2 | 100% | 25% |
| 20260209 | 4,863 | 4,954 | 4,837 | 4,925 | 13,174,300 | -1,737,100 | 104% | ▲▲▲▲▲ | 2222 | 0 | 2 | 100% | 26% |
| 20260210 | 4,975 | 5,138 | 4,950 | 5,137 | 14,219,800 | 1,045,500 | 104% | ▲▲▲▲▲▲ | 1111 | 41 | 12 | 100% | 31% |
| 20260212 | 5,060 | 5,217 | 5,050 | 5,164 | 11,575,400 | -2,644,400 | 101% | ▲▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 32% |
| 20260213 | 5,164 | 5,193 | 5,058 | 5,058 | 10,583,400 | -992,000 | 98% | ▼ | 8228 | 0 | 0 | 98% | 29% |
| 20260216 | 5,080 | 5,112 | 4,901 | 4,928 | 9,261,000 | -1,322,400 | 97% | ▼▼ | 8888 | 0 | 0 | 95% | 26% |
| 20260217 | 4,943 | 4,969 | 4,865 | 4,890 | 9,262,500 | 1,500 | 99% | ▼▼▼ | 7777 | 51 | 8 | 95% | 25% |
| 20260218 | 4,900 | 4,941 | 4,871 | 4,900 | 8,476,500 | -786,000 | 100% | ▲ | 8282 | 51 | 5 | 95% | 25% |
| 20260219 | 4,920 | 5,007 | 4,911 | 4,977 | 7,040,400 | -1,436,100 | 102% | ▲▲ | 2222 | 51 | 6 | 96% | 27% |
| 20260220 | 4,977 | 5,080 | 4,945 | 4,991 | 10,449,500 | 3,409,100 | 100% | ▲▲▲ | 1111 | 40 | 5 | 97% | 28% |
| 20260224 | 5,108 | 5,132 | 5,022 | 5,132 | 12,190,000 | 1,740,500 | 103% | ▲▲▲▲ | 1111 | 40 | 0 | 99% | 31% |
| 20260225 | 5,151 | 5,193 | 5,067 | 5,161 | 11,117,500 | -1,072,500 | 101% | ▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 29% |
| 20260226 | 5,200 | 5,252 | 5,156 | 5,161 | 10,596,900 | -520,600 | 100% | -- | 2225 | 0 | 0 | 100% | 27% |
| 20260227 | 5,139 | 5,333 | 5,105 | 5,290 | 13,376,900 | 2,780,000 | 102% | ▲ | 1771 | 0 | 0 | 100% | 30% |
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 |
|---|---|---|---|---|---|---|
| 2026-02-20 | 3,196,200 | 1,471,600 | 1,486,400 | 227,300 | 1,709,800 | 1,244,300 |
| 2026-02-13 | 3,036,700 | 1,674,200 | 1,520,000 | 282,500 | 1,516,700 | 1,391,700 |
| 2026-02-06 | 3,158,000 | 1,635,000 | 1,521,900 | 334,400 | 1,636,100 | 1,300,600 |
| 2026-01-30 | 3,603,300 | 1,403,800 | 1,639,500 | 293,800 | 1,963,800 | 1,110,000 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-09-19 10:40 | S100WP9C | 三井住友トラスト・アセットマネジメント株式会社 | 変更報告書（特例対象株券等） |
| 2025-03-17 15:33 | S100VE43 | Ｎａｔｉｏｎａｌ Ｉｎｄｅｍｎｉｔｙ Ｃｏｍｐａｎｙ | 変更報告書（特例対象株券等） |