[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:144122億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250919 | 3,565 | 3,634 | 3,563 | 3,571 | 24,597,400 | 14,295,000 | 102% | ▲▲ | 1111 | 40 | 0 | 100% | 10% |
| 20251001 | 3,480 | 3,502 | 3,427 | 3,465 | 12,515,500 | 3,936,100 | 98% | ▼ | 7777 | 0 | 0 | 96% | 3% |
| 20251006 | 3,605 | 3,614 | 3,526 | 3,526 | 11,962,600 | 4,759,800 | 101% | ▲▲▲ | 1111 | 40 | 0 | 98% | 2% |
| 20250926 | 3,579 | 3,637 | 3,561 | 3,613 | 11,390,400 | 3,870,600 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 9% |
| 20250924 | 3,600 | 3,609 | 3,531 | 3,534 | 11,091,300 | 2,245,700 | 98% | ▼ | 7717 | 0 | 0 | 98% | 9% |
| 20250918 | 3,467 | 3,523 | 3,444 | 3,505 | 10,302,400 | 3,339,500 | 101% | ▲ | 1171 | 0 | 0 | 100% | 9% |
| 20251008 | 3,600 | 3,633 | 3,583 | 3,583 | 9,619,300 | 1,007,400 | 101% | ▲▲▲▲▲ | 1111 | 40 | 0 | 99% | 4% |
| 20250929 | 3,555 | 3,556 | 3,502 | 3,512 | 9,264,600 | -2,125,800 | 97% | ▼ | 8888 | 0 | 0 | 97% | 5% |
| 20250922 | 3,579 | 3,626 | 3,578 | 3,600 | 8,845,600 | -15,751,800 | 101% | ▲▲▲ | 8222 | 0 | 0 | 100% | 11% |
| 20250909 | 3,497 | 3,498 | 3,457 | 3,462 | 8,801,400 | 791,200 | 99% | ▼ | 4117 | 0 | 0 | 99% | 11% |
| 20251007 | 3,531 | 3,583 | 3,528 | 3,555 | 8,611,900 | -3,350,700 | 101% | ▲▲▲▲ | 8282 | 51 | 0 | 98% | 3% |
| 20250930 | 3,506 | 3,541 | 3,467 | 3,531 | 8,579,400 | -685,200 | 101% | ▲ | 8882 | 51 | 0 | 98% | 5% |
| 20250912 | 3,474 | 3,480 | 3,439 | 3,441 | 8,040,800 | 1,043,300 | 100% | -- | 1114 | 0 | 0 | 98% | 8% |
| 20250908 | 3,466 | 3,498 | 3,441 | 3,497 | 8,010,200 | -1,204,300 | 102% | ▲▲▲ | 2222 | 0 | 0 | 100% | 12% |
| 20251002 | 3,450 | 3,497 | 3,448 | 3,469 | 7,984,200 | -4,531,300 | 100% | ▲ | 8282 | 0 | 0 | 96% | 3% |
| 20250916 | 3,445 | 3,490 | 3,440 | 3,472 | 7,703,800 | -337,000 | 101% | ▲ | 2282 | 0 | 0 | 99% | 9% |
| 20250925 | 3,563 | 3,583 | 3,549 | 3,563 | 7,519,800 | -3,571,500 | 101% | ▲ | 8282 | 0 | 0 | 99% | 10% |
| 20250910 | 3,437 | 3,464 | 3,430 | 3,453 | 7,472,900 | -1,328,500 | 100% | ▼▼ | 8888 | 51 | 11 | 99% | 11% |
| 20251003 | 3,472 | 3,516 | 3,470 | 3,492 | 7,202,800 | -781,400 | 101% | ▲▲ | 2222 | 51 | 0 | 97% | 3% |
| 20250911 | 3,452 | 3,465 | 3,425 | 3,441 | 6,997,500 | -475,400 | 100% | ▼▼▼ | 2828 | 51 | 0 | 98% | 9% |
| 20250917 | 3,470 | 3,474 | 3,425 | 3,460 | 6,962,900 | -740,900 | 100% | ▼ | 8828 | 51 | 0 | 99% | 8% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-09-19 | 8058 | BNP Paribas Financial Markets SNC | 30,579,987 | 1% | ▲ | 5,871,700 |
| 2025-10-01 | 8058 | BNP Paribas Financial Markets SNC | 20,084,507 | 0% | ▼ | -6,100,500 |
| 2025-09-24 | 8058 | Barclays Bank PLC | 32,863,498 | 1% | ▲ | 3,130,271 |
| 2025-09-18 | 8058 | Barclays Bank PLC | 29,733,227 | 1% | ▲ | 3,607,916 |
| 2025-09-30 | 8058 | BNP Paribas Financial Markets SNC | 26,185,007 | 1% | ▼ | -4,394,980 |
| 2025-09-11 | 8058 | BNP Paribas Financial Markets SNC | 24,708,287 | 1% | ▲ | 2,928,418 |
| 2025-09-17 | 8058 | Barclays Bank PLC | 26,125,311 | 1% | ▲ | 4,196,168 |
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 |
|---|---|---|---|---|---|---|
| 2025-09-12 | 4,985,900 | 1,022,100 | 2,480,300 | 325,800 | 2,505,600 | 696,300 |
| 2025-09-19 | 4,269,400 | 1,152,800 | 2,215,300 | 334,100 | 2,054,100 | 818,700 |
| 2025-09-26 | 4,147,000 | 1,096,900 | 2,200,800 | 249,600 | 1,946,200 | 847,300 |
| 2025-10-03 | 4,587,400 | 771,300 | 2,329,100 | 248,100 | 2,258,300 | 523,200 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-03-17 15:33 | S100VE43 | Ｎａｔｉｏｎａｌ Ｉｎｄｅｍｎｉｔｙ Ｃｏｍｐａｎｙ | 変更報告書（特例対象株券等） |
| 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） |