[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:206630億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260113 | 3,852 | 3,979 | 3,851 | 3,979 | 13,747,400 | 3,783,600 | 105% | ▲▲ | 1111 | 40 | 2 | 100% | 13% |
| 20260114 | 4,000 | 4,058 | 3,984 | 4,055 | 10,371,700 | -3,375,700 | 102% | ▲▲▲ | 2222 | 0 | 15 | 100% | 15% |
| 20260115 | 4,055 | 4,185 | 4,044 | 4,138 | 11,737,300 | 1,365,600 | 102% | ▲▲▲▲ | 1111 | 41 | 15 | 100% | 18% |
| 20260116 | 4,100 | 4,152 | 4,035 | 4,055 | 11,084,900 | -652,400 | 98% | ▼ | 8828 | 0 | 14 | 98% | 15% |
| 20260119 | 4,055 | 4,125 | 4,015 | 4,118 | 8,922,000 | -2,162,900 | 102% | ▲ | 8882 | 0 | 13 | 100% | 17% |
| 20260120 | 4,100 | 4,120 | 4,075 | 4,090 | 7,408,700 | -1,513,300 | 99% | ▼ | 8228 | 0 | 12 | 99% | 16% |
| 20260121 | 4,020 | 4,076 | 4,011 | 4,046 | 7,266,400 | -142,300 | 99% | ▼▼ | 8888 | 0 | 11 | 98% | 15% |
| 20260122 | 4,116 | 4,138 | 4,066 | 4,082 | 8,265,900 | 999,500 | 101% | ▲ | 1111 | 0 | 10 | 99% | 16% |
| 20260123 | 4,087 | 4,104 | 4,031 | 4,031 | 7,083,900 | -1,182,000 | 99% | ▼ | 8888 | 51 | 9 | 97% | 15% |
| 20260126 | 3,950 | 3,968 | 3,910 | 3,910 | 9,087,000 | 2,003,100 | 97% | ▼▼ | 7777 | 0 | 7 | 94% | 11% |
| 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 | 0 | 100% | 31% |
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 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 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 |
| 2026-01-23 | 3,798,500 | 1,377,500 | 1,776,400 | 303,100 | 2,022,100 | 1,074,400 |
| 2026-01-16 | 3,625,900 | 1,456,300 | 1,695,900 | 320,200 | 1,930,000 | 1,136,100 |
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） |