[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:139174億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250820 | 3,205 | 3,228 | 3,192 | 3,200 | 6,300,100 | -637,900 | 100% | ▼ | 8288 | 51 | 10 | 100% | 9% |
| 20250818 | 3,183 | 3,222 | 3,176 | 3,203 | 8,239,300 | -959,200 | 101% | ▲▲ | 2222 | 51 | 10 | 100% | 11% |
| 20250819 | 3,223 | 3,230 | 3,190 | 3,205 | 6,938,000 | -1,301,300 | 100% | ▲▲▲ | 2222 | 51 | 11 | 100% | 10% |
| 20250821 | 3,201 | 3,223 | 3,183 | 3,215 | 6,014,400 | -285,700 | 100% | ▲ | 8882 | 51 | 9 | 100% | 9% |
| 20250822 | 3,225 | 3,253 | 3,220 | 3,233 | 6,291,600 | 277,200 | 101% | ▲▲ | 1111 | 51 | 8 | 100% | 10% |
| 20250827 | 3,255 | 3,278 | 3,238 | 3,251 | 9,280,900 | -12,405,400 | 100% | ▼▼ | 8288 | 0 | 5 | 99% | 10% |
| 20250826 | 3,290 | 3,300 | 3,233 | 3,263 | 21,686,300 | 14,624,300 | 99% | ▼ | 7717 | 0 | 10 | 99% | 11% |
| 20250825 | 3,260 | 3,309 | 3,255 | 3,290 | 7,062,000 | 770,400 | 102% | ▲▲▲ | 1111 | 41 | 7 | 100% | 12% |
| 20250828 | 3,224 | 3,345 | 3,203 | 3,311 | 15,717,200 | 6,436,300 | 102% | ▲ | 1771 | 0 | 4 | 100% | 11% |
| 20250901 | 3,354 | 3,380 | 3,329 | 3,353 | 7,779,500 | -3,414,000 | 100% | ▼ | 2228 | 0 | 0 | 100% | 12% |
| 20250829 | 3,325 | 3,360 | 3,320 | 3,354 | 11,193,500 | -4,523,700 | 101% | ▲▲ | 2222 | 0 | 7 | 100% | 12% |
| 20250903 | 3,460 | 3,487 | 3,359 | 3,359 | 14,333,300 | 1,975,400 | 97% | ▼ | 1717 | 0 | 0 | 97% | 9% |
| 20250904 | 3,357 | 3,397 | 3,342 | 3,385 | 7,585,300 | -6,748,000 | 101% | ▲ | 8882 | 0 | 0 | 98% | 10% |
| 20250912 | 3,474 | 3,480 | 3,439 | 3,441 | 8,040,800 | 1,043,300 | 100% | -- | 1114 | 0 | 0 | 98% | 8% |
| 20250911 | 3,452 | 3,465 | 3,425 | 3,441 | 6,997,500 | -475,400 | 100% | ▼▼▼ | 2828 | 51 | 0 | 98% | 9% |
| 20250905 | 3,431 | 3,459 | 3,415 | 3,445 | 9,214,500 | 1,629,200 | 102% | ▲▲ | 1111 | 40 | 0 | 100% | 11% |
| 20250902 | 3,368 | 3,455 | 3,368 | 3,453 | 12,357,900 | 4,578,400 | 103% | ▲ | 1111 | 0 | 0 | 100% | 15% |
| 20250910 | 3,437 | 3,464 | 3,430 | 3,453 | 7,472,900 | -1,328,500 | 100% | ▼▼ | 8888 | 51 | 0 | 99% | 11% |
| 20250917 | 3,470 | 3,474 | 3,425 | 3,460 | 6,962,900 | -740,900 | 100% | ▼ | 8828 | 51 | 0 | 99% | 8% |
| 20250909 | 3,497 | 3,498 | 3,457 | 3,462 | 8,801,400 | 791,200 | 99% | ▼ | 4117 | 0 | 0 | 99% | 11% |
| 20250916 | 3,445 | 3,490 | 3,440 | 3,472 | 7,703,800 | -337,000 | 101% | ▲ | 2282 | 0 | 0 | 99% | 9% |
| 20250908 | 3,466 | 3,498 | 3,441 | 3,497 | 8,010,200 | -1,204,300 | 102% | ▲▲▲ | 2222 | 0 | 0 | 100% | 12% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-09-11 | 8058 | BNP Paribas Financial Markets SNC | 24,708,287 | 1% | ▲ | 2,928,418 |
| 2025-09-05 | 8058 | BNP Paribas Financial Markets SNC | 21,779,869 | 1% | ▲ |
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 |
| 2025-08-29 | 5,046,300 | 1,213,900 | 2,709,800 | 366,600 | 2,336,500 | 847,300 |
| 2025-09-05 | 5,061,100 | 1,189,400 | 2,539,100 | 366,800 | 2,522,000 | 822,600 |