[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:217088億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 17 | 99% | 31% |
| 20260225 | 5,151 | 5,193 | 5,067 | 5,161 | 11,117,500 | -1,072,500 | 101% | ▲▲▲▲▲ | 2222 | 0 | 16 | 100% | 29% |
| 20260226 | 5,200 | 5,252 | 5,156 | 5,161 | 10,596,900 | -520,600 | 100% | -- | 2225 | 0 | 15 | 100% | 27% |
| 20260227 | 5,139 | 5,333 | 5,105 | 5,290 | 13,376,900 | 2,780,000 | 102% | ▲ | 1771 | 0 | 14 | 100% | 30% |
| 20260302 | 5,123 | 5,372 | 5,103 | 5,324 | 13,336,000 | -40,900 | 101% | ▲▲ | 2882 | 0 | 13 | 100% | 30% |
| 20260303 | 5,415 | 5,579 | 5,300 | 5,315 | 18,039,000 | 4,703,000 | 100% | ▼ | 1117 | 0 | 12 | 100% | 30% |
| 20260304 | 5,073 | 5,199 | 4,924 | 4,953 | 18,267,600 | 228,600 | 93% | ▼▼ | 7777 | 0 | 11 | 93% | 18% |
| 20260305 | 5,100 | 5,208 | 5,040 | 5,114 | 12,899,200 | -5,368,400 | 103% | ▲ | 2222 | 0 | 10 | 96% | 18% |
| 20260306 | 5,061 | 5,115 | 4,967 | 5,073 | 9,676,400 | -3,222,800 | 99% | ▼ | 8888 | 0 | 9 | 95% | 10% |
| 20260309 | 4,800 | 4,963 | 4,731 | 4,918 | 15,218,300 | 5,541,900 | 97% | ▼▼ | 7777 | 0 | 2 | 92% | 4% |
| 20260310 | 4,988 | 5,180 | 4,961 | 5,177 | 11,227,200 | -3,991,100 | 105% | ▲ | 2222 | 0 | 6 | 97% | 6% |
| 20260311 | 5,233 | 5,283 | 5,184 | 5,220 | 9,057,900 | -2,169,300 | 101% | ▲▲ | 2222 | 51 | 6 | 98% | 7% |
| 20260312 | 5,181 | 5,191 | 5,046 | 5,120 | 9,599,900 | 542,000 | 98% | ▼ | 7777 | 0 | 5 | 96% | 5% |
| 20260313 | 4,996 | 5,283 | 4,995 | 5,211 | 13,535,000 | 3,935,100 | 102% | ▲ | 1771 | 0 | 3 | 98% | 7% |
| 20260316 | 5,311 | 5,315 | 5,104 | 5,175 | 9,665,300 | -3,869,700 | 99% | ▼ | 2228 | 51 | 3 | 97% | 6% |
| 20260317 | 5,272 | 5,404 | 5,255 | 5,297 | 8,516,300 | -1,149,000 | 102% | ▲ | 2282 | 0 | 2 | 99% | 8% |
| 20260318 | 5,500 | 5,755 | 5,450 | 5,712 | 16,209,400 | 7,693,100 | 108% | ▲▲ | 1111 | 40 | 0 | 100% | 17% |
| 20260319 | 5,512 | 5,593 | 5,397 | 5,397 | 22,540,600 | 6,331,200 | 94% | ▼ | 7717 | 0 | 0 | 94% | 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 |
|---|---|---|---|---|---|---|
| 2026-03-13 | 3,277,600 | 1,449,800 | 1,547,900 | 167,100 | 1,729,700 | 1,282,700 |
| 2026-03-06 | 3,358,200 | 1,189,100 | 1,634,500 | 204,700 | 1,723,700 | 984,400 |
| 2026-02-27 | 2,809,800 | 1,655,800 | 1,423,100 | 234,100 | 1,386,700 | 1,421,700 |
| 2026-02-20 | 3,196,200 | 1,471,600 | 1,486,400 | 227,300 | 1,709,800 | 1,244,300 |
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） |