[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:218657億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260327 | 5,672 | 5,787 | 5,602 | 5,762 | 15,552,800 | 6,906,500 | 102% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 17% |
| 20260318 | 5,500 | 5,755 | 5,450 | 5,712 | 16,209,400 | 7,693,100 | 108% | ▲▲ | 1111 | 40 | 0 | 100% | 17% |
| 20260330 | 5,507 | 5,726 | 5,497 | 5,669 | 17,194,400 | 1,641,600 | 98% | ▼ | 7777 | 0 | 0 | 98% | 15% |
| 20260326 | 5,613 | 5,660 | 5,589 | 5,655 | 8,646,300 | -1,117,600 | 102% | ▲▲▲ | 2222 | 0 | 0 | 99% | 15% |
| 20260325 | 5,596 | 5,612 | 5,518 | 5,556 | 9,763,900 | -1,022,900 | 102% | ▲▲ | 2222 | 0 | 0 | 97% | 13% |
| 20260401 | 5,450 | 5,495 | 5,424 | 5,490 | 11,116,700 | -6,086,600 | 103% | ▲ | 8282 | 0 | 0 | 95% | 12% |
| 20260403 | 5,449 | 5,490 | 5,400 | 5,475 | 6,060,700 | -4,665,700 | 101% | ▲ | 8282 | 0 | 0 | 95% | 11% |
| 20260408 | 5,650 | 5,651 | 5,411 | 5,436 | 13,753,500 | 7,187,700 | 100% | ▲▲ | 1111 | 40 | 0 | 94% | 6% |
| 20260324 | 5,430 | 5,461 | 5,318 | 5,426 | 10,786,800 | -3,432,600 | 103% | ▲ | 2222 | 0 | 4 | 95% | 10% |
| 20260407 | 5,441 | 5,488 | 5,361 | 5,425 | 6,565,800 | -1,046,500 | 100% | ▲ | 2822 | 51 | 0 | 94% | 6% |
| 20260406 | 5,440 | 5,476 | 5,398 | 5,405 | 7,612,300 | 1,551,600 | 99% | ▼ | 7777 | 0 | 0 | 94% | 10% |
| 20260319 | 5,512 | 5,593 | 5,397 | 5,397 | 22,540,600 | 6,331,200 | 94% | ▼ | 7717 | 0 | 0 | 94% | 10% |
| 20260402 | 5,555 | 5,639 | 5,385 | 5,397 | 10,726,400 | -390,300 | 98% | ▼ | 2828 | 0 | 0 | 94% | 10% |
| 20260331 | 5,580 | 5,585 | 5,317 | 5,317 | 17,203,300 | 8,900 | 94% | ▼▼ | 7717 | 0 | 0 | 92% | 8% |
| 20260317 | 5,272 | 5,404 | 5,255 | 5,297 | 8,516,300 | -1,149,000 | 102% | ▲ | 2282 | 0 | 2 | 99% | 8% |
| 20260323 | 5,198 | 5,301 | 5,145 | 5,272 | 14,219,400 | -8,321,200 | 98% | ▼▼ | 8888 | 0 | 3 | 92% | 7% |
| 20260311 | 5,233 | 5,283 | 5,184 | 5,220 | 9,057,900 | -2,169,300 | 101% | ▲▲ | 2222 | 51 | 6 | 98% | 7% |
| 20260313 | 4,996 | 5,283 | 4,995 | 5,211 | 13,535,000 | 3,935,100 | 102% | ▲ | 1771 | 0 | 3 | 98% | 7% |
| 20260310 | 4,988 | 5,180 | 4,961 | 5,177 | 11,227,200 | -3,991,100 | 105% | ▲ | 2222 | 0 | 6 | 97% | 6% |
| 20260316 | 5,311 | 5,315 | 5,104 | 5,175 | 9,665,300 | -3,869,700 | 99% | ▼ | 2228 | 51 | 3 | 97% | 6% |
| 20260312 | 5,181 | 5,191 | 5,046 | 5,120 | 9,599,900 | 542,000 | 98% | ▼ | 7777 | 0 | 5 | 96% | 5% |
| 20260309 | 4,800 | 4,963 | 4,731 | 4,918 | 15,218,300 | 5,541,900 | 97% | ▼▼ | 7777 | 0 | 2 | 92% | 4% |
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 |
|---|---|---|---|---|---|---|
| 2026-03-13 | 3,277,600 | 1,449,800 | 1,547,900 | 167,100 | 1,729,700 | 1,282,700 |
| 2026-03-19 | 3,834,800 | 2,361,600 | 1,604,400 | 154,800 | 2,230,400 | 2,206,800 |
| 2026-03-27 | 3,124,200 | 1,862,000 | 1,447,000 | 200,500 | 1,677,200 | 1,661,500 |
| 2026-04-03 | 3,715,800 | 961,900 | 1,599,000 | 158,300 | 2,116,800 | 803,600 |
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） |