[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/卸売業】 売上高:186176010 当期純利益:9507090 総資産:214961000 時価:130767億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250728 | 3,035 | 3,036 | 2,995 | 2,995 | 8,219,300 | 950,100 | 99% | ▼▼ | 7777 | 0 | 15 | 98% | 5% |
| 20250729 | 2,968 | 2,970 | 2,928 | 2,944 | 7,997,700 | -221,600 | 98% | ▼▼▼ | 8888 | 24 | 9 | 96% | 3% |
| 20250730 | 2,956 | 2,973 | 2,951 | 2,966 | 7,244,500 | -753,200 | 101% | ▲ | 2282 | 0 | 8 | 97% | 4% |
| 20250731 | 2,973 | 2,993 | 2,963 | 2,988 | 9,619,900 | 2,375,400 | 101% | ▲▲ | 1111 | 40 | 7 | 98% | 4% |
| 20250801 | 3,000 | 3,036 | 2,999 | 3,028 | 9,174,000 | -445,900 | 101% | ▲▲▲ | 2222 | 0 | 7 | 99% | 6% |
| 20250804 | 2,981 | 3,079 | 2,969 | 2,987 | 18,168,900 | 8,994,900 | 99% | ▼ | 1777 | 0 | 6 | 98% | 4% |
| 20250805 | 2,986 | 3,015 | 2,965 | 3,002 | 8,161,400 | -10,007,500 | 101% | ▲ | 8822 | 0 | 5 | 98% | 5% |
| 20250806 | 3,007 | 3,098 | 3,006 | 3,095 | 11,213,700 | 3,052,300 | 103% | ▲▲ | 1111 | 40 | 4 | 100% | 8% |
| 20250807 | 3,075 | 3,107 | 3,063 | 3,082 | 9,335,400 | -1,878,300 | 100% | ▼ | 2228 | 0 | 11 | 100% | 8% |
| 20250808 | 3,095 | 3,133 | 3,088 | 3,126 | 11,482,200 | 2,146,800 | 101% | ▲ | 1111 | 0 | 11 | 100% | 9% |
| 20250812 | 3,140 | 3,196 | 3,139 | 3,173 | 11,339,400 | -142,800 | 102% | ▲▲ | 2222 | 0 | 0 | 100% | 11% |
| 20250813 | 3,200 | 3,211 | 3,168 | 3,179 | 8,790,400 | -2,549,000 | 100% | ▲▲▲ | 2222 | 0 | 0 | 100% | 11% |
| 20250814 | 3,153 | 3,160 | 3,098 | 3,110 | 8,627,900 | -162,500 | 98% | ▼ | 8888 | 0 | 0 | 98% | 9% |
| 20250815 | 3,144 | 3,167 | 3,130 | 3,167 | 9,198,500 | 570,600 | 102% | ▲ | 1171 | 51 | 0 | 100% | 10% |
| 20250818 | 3,183 | 3,222 | 3,176 | 3,203 | 8,239,300 | -959,200 | 101% | ▲▲ | 2222 | 51 | 0 | 100% | 11% |
| 20250819 | 3,223 | 3,230 | 3,190 | 3,205 | 6,938,000 | -1,301,300 | 100% | ▲▲▲ | 2222 | 51 | 0 | 100% | 10% |
| 20250820 | 3,205 | 3,228 | 3,192 | 3,200 | 6,300,100 | -637,900 | 100% | ▼ | 8288 | 51 | 0 | 100% | 9% |
| 20250821 | 3,201 | 3,223 | 3,183 | 3,215 | 6,014,400 | -285,700 | 100% | ▲ | 8882 | 51 | 0 | 100% | 9% |
| 20250822 | 3,225 | 3,253 | 3,220 | 3,233 | 6,291,600 | 277,200 | 101% | ▲▲ | 1111 | 51 | 0 | 100% | 10% |
| 20250825 | 3,260 | 3,309 | 3,255 | 3,290 | 7,062,000 | 770,400 | 102% | ▲▲▲ | 1111 | 41 | 0 | 100% | 12% |
| 20250826 | 3,290 | 3,300 | 3,233 | 3,263 | 21,686,300 | 14,624,300 | 99% | ▼ | 7717 | 0 | 0 | 99% | 11% |
| 20250827 | 3,255 | 3,278 | 3,238 | 3,251 | 9,280,900 | -12,405,400 | 100% | ▼▼ | 8288 | 0 | 0 | 99% | 10% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-08-06 | 8058 | Barclays Bank PLC | 21,929,143 | 1% | ▼ | -10,244,599 |
| 2025-07-28 | 8058 | Barclays Bank PLC | 32,173,742 | 1% | ▼ | -1,921,886 |
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 4,973,300 | 1,163,900 | 2,746,600 | 363,000 | 2,226,700 | 800,900 |
| 2025-08-15 | 5,193,800 | 975,900 | 2,813,800 | 267,400 | 2,380,000 | 708,500 |
| 2025-08-08 | 5,321,500 | 1,016,500 | 2,940,100 | 208,700 | 2,381,400 | 807,800 |
| 2025-08-01 | 5,939,500 | 796,900 | 3,262,400 | 188,400 | 2,677,100 | 608,500 |