[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:153615億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251204 | 3,688 | 3,856 | 3,683 | 3,838 | 12,380,500 | 7,483,900 | 105% | ▲ | 1111 | 0 | 0 | 100% | 7% |
| 20251208 | 3,760 | 3,819 | 3,749 | 3,819 | 6,994,400 | -456,000 | 102% | ▲ | 8282 | 0 | 0 | 100% | 6% |
| 20251114 | 3,720 | 3,750 | 3,689 | 3,750 | 7,613,500 | 1,758,800 | 101% | ▲▲▲ | 1711 | 0 | 0 | 99% | 5% |
| 20251205 | 3,801 | 3,821 | 3,744 | 3,744 | 7,450,400 | -4,930,100 | 98% | ▼ | 8228 | 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% |
| 20251112 | 3,658 | 3,722 | 3,657 | 3,704 | 7,942,900 | 2,099,000 | 102% | ▲ | 1171 | 0 | 0 | 98% | 4% |
| 20251128 | 3,670 | 3,708 | 3,642 | 3,702 | 6,585,300 | 1,638,700 | 101% | ▲ | 7771 | 0 | 0 | 99% | 4% |
| 20251126 | 3,686 | 3,711 | 3,666 | 3,684 | 8,906,700 | 1,213,900 | 101% | ▲ | 1111 | 0 | 0 | 98% | 3% |
| 20251202 | 3,668 | 3,710 | 3,668 | 3,678 | 5,658,800 | 163,200 | 100% | ▲ | 7171 | 51 | 0 | 98% | 3% |
| 20251127 | 3,690 | 3,711 | 3,674 | 3,674 | 4,946,600 | -3,960,100 | 100% | ▼ | 5228 | 0 | 0 | 98% | 3% |
| 20251117 | 3,724 | 3,730 | 3,667 | 3,673 | 6,731,800 | -881,700 | 98% | ▼ | 8828 | 0 | 0 | 97% | 3% |
| 20251110 | 3,650 | 3,676 | 3,630 | 3,672 | 6,582,700 | -1,469,100 | 101% | ▲ | 2222 | 0 | 18 | 97% | 4% |
| 20251203 | 3,684 | 3,703 | 3,663 | 3,670 | 4,896,600 | -762,200 | 100% | ▼ | 8828 | 51 | 0 | 98% | 3% |
| 20251201 | 3,710 | 3,723 | 3,647 | 3,666 | 5,495,600 | -1,089,700 | 99% | ▼ | 2228 | 0 | 0 | 98% | 3% |
| 20251121 | 3,575 | 3,667 | 3,543 | 3,658 | 10,858,100 | 3,391,300 | 101% | ▲▲ | 7771 | 0 | 9 | 97% | 3% |
| 20251106 | 3,576 | 3,678 | 3,575 | 3,639 | 11,831,100 | -4,869,100 | 102% | ▲▲ | 2222 | 0 | 20 | 96% | 3% |
| 20251125 | 3,665 | 3,686 | 3,620 | 3,638 | 7,692,800 | -3,165,300 | 99% | ▼ | 2228 | 0 | 0 | 96% | 2% |
| 20251111 | 3,670 | 3,682 | 3,616 | 3,638 | 5,843,900 | -738,800 | 99% | ▼ | 2828 | 51 | 0 | 96% | 3% |
| 20251107 | 3,600 | 3,644 | 3,585 | 3,637 | 8,051,800 | -3,779,300 | 100% | ▼ | 8228 | 0 | 19 | 96% | 3% |
| 20251120 | 3,645 | 3,684 | 3,618 | 3,618 | 7,466,800 | -1,113,700 | 101% | ▲ | 2222 | 0 | 10 | 96% | 1% |
| 20251118 | 3,673 | 3,700 | 3,593 | 3,596 | 7,844,000 | 1,112,200 | 98% | ▼▼ | 7777 | 0 | 0 | 95% | 1% |
| 20251119 | 3,592 | 3,625 | 3,552 | 3,591 | 8,580,500 | 736,500 | 100% | ▼▼▼ | 7777 | 24 | 11 | 95% | 1% |
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 |
| 2025-11-14 | 3,666,900 | 876,300 | 1,864,300 | 268,700 | 1,802,600 | 607,600 |
| 2025-11-21 | 3,741,000 | 1,042,200 | 1,957,900 | 265,000 | 1,783,100 | 777,200 |
| 2025-11-28 | 3,609,200 | 1,022,800 | 1,915,100 | 260,200 | 1,694,100 | 762,600 |
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） |