[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:147742億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251017 | 3,543 | 3,582 | 3,540 | 3,569 | 5,726,700 | -1,233,600 | 100% | ▲ | 8882 | 51 | 7 | 99% | 3% |
| 20251020 | 3,614 | 3,638 | 3,605 | 3,638 | 7,073,200 | 1,346,500 | 102% | ▲▲ | 1111 | 40 | 0 | 100% | 5% |
| 20251021 | 3,650 | 3,679 | 3,627 | 3,628 | 8,034,900 | 961,700 | 100% | ▼ | 1117 | 0 | 0 | 100% | 5% |
| 20251022 | 3,628 | 3,680 | 3,618 | 3,673 | 7,327,100 | -707,800 | 101% | ▲ | 2882 | 0 | 0 | 100% | 6% |
| 20251023 | 3,680 | 3,706 | 3,653 | 3,697 | 7,207,400 | -119,700 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 7% |
| 20251024 | 3,708 | 3,746 | 3,682 | 3,682 | 8,608,400 | 1,401,000 | 100% | ▼ | 1117 | 0 | 0 | 100% | 6% |
| 20251027 | 3,735 | 3,778 | 3,728 | 3,772 | 8,499,200 | -109,200 | 102% | ▲ | 2222 | 0 | 0 | 100% | 9% |
| 20251028 | 3,772 | 3,773 | 3,679 | 3,679 | 8,472,300 | -26,900 | 98% | ▼ | 8828 | 0 | 0 | 98% | 6% |
| 20251029 | 3,670 | 3,679 | 3,640 | 3,659 | 6,826,400 | -1,645,900 | 99% | ▼▼ | 8888 | 0 | 0 | 97% | 6% |
| 20251030 | 3,665 | 3,720 | 3,651 | 3,681 | 27,902,200 | 21,075,800 | 101% | ▲ | 1171 | 0 | 0 | 98% | 6% |
| 20251031 | 3,710 | 3,724 | 3,680 | 3,712 | 8,947,500 | -18,954,700 | 101% | ▲▲ | 2222 | 0 | 0 | 98% | 6% |
| 20251104 | 3,700 | 3,761 | 3,568 | 3,568 | 18,041,000 | 9,093,500 | 96% | ▼ | 1777 | 0 | 0 | 95% | 1% |
| 20251105 | 3,498 | 3,590 | 3,482 | 3,572 | 16,700,200 | -1,340,800 | 100% | ▲ | 8882 | 0 | 6 | 95% | 2% |
| 20251106 | 3,576 | 3,678 | 3,575 | 3,639 | 11,831,100 | -4,869,100 | 102% | ▲▲ | 2222 | 0 | 0 | 96% | 3% |
| 20251107 | 3,600 | 3,644 | 3,585 | 3,637 | 8,051,800 | -3,779,300 | 100% | ▼ | 8228 | 0 | 0 | 96% | 3% |
| 20251110 | 3,650 | 3,676 | 3,630 | 3,672 | 6,582,700 | -1,469,100 | 101% | ▲ | 2222 | 0 | 0 | 97% | 4% |
| 20251111 | 3,670 | 3,682 | 3,616 | 3,638 | 5,843,900 | -738,800 | 99% | ▼ | 2828 | 51 | 0 | 96% | 3% |
| 20251112 | 3,658 | 3,722 | 3,657 | 3,704 | 7,942,900 | 2,099,000 | 102% | ▲ | 1171 | 0 | 0 | 98% | 4% |
| 20251113 | 3,711 | 3,743 | 3,706 | 3,731 | 5,854,700 | -2,088,200 | 101% | ▲▲ | 2222 | 51 | 0 | 99% | 5% |
| 20251114 | 3,720 | 3,750 | 3,689 | 3,750 | 7,613,500 | 1,758,800 | 101% | ▲▲▲ | 1711 | 0 | 0 | 99% | 5% |
| 20251117 | 3,724 | 3,730 | 3,667 | 3,673 | 6,731,800 | -881,700 | 98% | ▼ | 8828 | 0 | 0 | 97% | 3% |
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 |
|---|---|---|---|---|---|---|
| 2025-11-07 | 3,942,100 | 865,600 | 2,002,900 | 253,100 | 1,939,200 | 612,500 |
| 2025-10-31 | 3,791,400 | 965,600 | 1,950,600 | 262,100 | 1,840,800 | 703,500 |
| 2025-10-24 | 3,672,300 | 971,400 | 2,000,500 | 253,500 | 1,671,800 | 717,900 |
| 2025-10-17 | 3,961,000 | 915,100 | 2,119,600 | 253,200 | 1,841,400 | 661,900 |
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） |