[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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250926 | 3,579 | 3,637 | 3,561 | 3,613 | 11,390,400 | 3,870,600 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 9% |
| 20251020 | 3,614 | 3,638 | 3,605 | 3,638 | 7,073,200 | 1,346,500 | 102% | ▲▲ | 1111 | 40 | 0 | 100% | 5% |
| 20251006 | 3,605 | 3,614 | 3,526 | 3,526 | 11,962,600 | 4,759,800 | 101% | ▲▲▲ | 1111 | 40 | 0 | 98% | 2% |
| 20251008 | 3,600 | 3,633 | 3,583 | 3,583 | 9,619,300 | 1,007,400 | 101% | ▲▲▲▲▲ | 1111 | 40 | 0 | 99% | 4% |
| 20251021 | 3,650 | 3,679 | 3,627 | 3,628 | 8,034,900 | 961,700 | 100% | ▼ | 1117 | 0 | 0 | 100% | 5% |
| 20251015 | 3,563 | 3,602 | 3,560 | 3,598 | 7,718,800 | -3,125,500 | 102% | ▲ | 2222 | 0 | 0 | 100% | 4% |
| 20251003 | 3,472 | 3,516 | 3,470 | 3,492 | 7,202,800 | -781,400 | 101% | ▲▲ | 2222 | 51 | 13 | 97% | 3% |
| 20251016 | 3,620 | 3,631 | 3,558 | 3,561 | 6,960,300 | -758,500 | 99% | ▼ | 2828 | 0 | 0 | 99% | 3% |
| 20251022 | 3,628 | 3,680 | 3,618 | 3,673 | 7,327,100 | -707,800 | 101% | ▲ | 2882 | 0 | 0 | 100% | 6% |
| 20251010 | 3,596 | 3,613 | 3,551 | 3,577 | 10,260,600 | 2,451,500 | 99% | ▼ | 4717 | 0 | 0 | 99% | 4% |
| 20250924 | 3,600 | 3,609 | 3,531 | 3,534 | 11,091,300 | 2,245,700 | 98% | ▼ | 7717 | 0 | 0 | 98% | 9% |
| 20251014 | 3,521 | 3,585 | 3,495 | 3,518 | 10,844,300 | 583,700 | 98% | ▼▼ | 7777 | 0 | 0 | 97% | 2% |
| 20251001 | 3,480 | 3,502 | 3,427 | 3,465 | 12,515,500 | 3,936,100 | 98% | ▼ | 7777 | 0 | 15 | 96% | 3% |
| 20250922 | 3,579 | 3,626 | 3,578 | 3,600 | 8,845,600 | -15,751,800 | 101% | ▲▲▲ | 8222 | 0 | 0 | 100% | 11% |
| 20251007 | 3,531 | 3,583 | 3,528 | 3,555 | 8,611,900 | -3,350,700 | 101% | ▲▲▲▲ | 8282 | 51 | 0 | 98% | 3% |
| 20251002 | 3,450 | 3,497 | 3,448 | 3,469 | 7,984,200 | -4,531,300 | 100% | ▲ | 8282 | 0 | 12 | 96% | 3% |
| 20250925 | 3,563 | 3,583 | 3,549 | 3,563 | 7,519,800 | -3,571,500 | 101% | ▲ | 8282 | 0 | 0 | 99% | 10% |
| 20251009 | 3,585 | 3,613 | 3,583 | 3,603 | 7,809,100 | -1,810,200 | 101% | ▲▲▲▲▲▲ | 8582 | 0 | 0 | 100% | 5% |
| 20250930 | 3,506 | 3,541 | 3,467 | 3,531 | 8,579,400 | -685,200 | 101% | ▲ | 8882 | 51 | 0 | 98% | 5% |
| 20251017 | 3,543 | 3,582 | 3,540 | 3,569 | 5,726,700 | -1,233,600 | 100% | ▲ | 8882 | 51 | 0 | 99% | 3% |
| 20250929 | 3,555 | 3,556 | 3,502 | 3,512 | 9,264,600 | -2,125,800 | 97% | ▼ | 8888 | 0 | 0 | 97% | 5% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-09-24 | 8058 | Barclays Bank PLC | 32,863,498 | 1% | ▲ | 3,130,271 |
| 2025-09-30 | 8058 | BNP Paribas Financial Markets SNC | 26,185,007 | 1% | ▼ | -4,394,980 |
| 2025-10-01 | 8058 | BNP Paribas Financial Markets SNC | 20,084,507 | 0% | ▼ | -6,100,500 |
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 |
|---|---|---|---|---|---|---|
| 2025-09-26 | 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 |
| 2025-10-10 | 4,022,000 | 850,300 | 2,199,200 | 246,300 | 1,822,800 | 604,000 |
| 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 |
|---|---|---|---|
| 2025-03-17 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） |