[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:141950億円
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% |
| 20251128 | 3,670 | 3,708 | 3,642 | 3,702 | 6,585,300 | 1,638,700 | 101% | ▲ | 7771 | 0 | 0 | 99% | 4% |
| 20251209 | 3,819 | 3,850 | 3,797 | 3,810 | 6,030,700 | -963,700 | 100% | ▼ | 2228 | 0 | 0 | 99% | 6% |
| 20251212 | 3,766 | 3,784 | 3,753 | 3,763 | 11,350,900 | 1,458,600 | 101% | ▲ | 1171 | 0 | 0 | 98% | 5% |
| 20251215 | 3,770 | 3,790 | 3,742 | 3,780 | 7,566,300 | -3,784,600 | 100% | ▲▲ | 2822 | 0 | 0 | 98% | 5% |
| 20251127 | 3,690 | 3,711 | 3,674 | 3,674 | 4,946,600 | -3,960,100 | 100% | ▼ | 5228 | 0 | 0 | 98% | 3% |
| 20251205 | 3,801 | 3,821 | 3,744 | 3,744 | 7,450,400 | -4,930,100 | 98% | ▼ | 8228 | 0 | 0 | 98% | 4% |
| 20251203 | 3,684 | 3,703 | 3,663 | 3,670 | 4,896,600 | -762,200 | 100% | ▼ | 8828 | 51 | 0 | 98% | 3% |
| 20251202 | 3,668 | 3,710 | 3,668 | 3,678 | 5,658,800 | 163,200 | 100% | ▲ | 7171 | 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% |
| 20251210 | 3,795 | 3,820 | 3,742 | 3,742 | 8,702,100 | 2,671,400 | 98% | ▼▼ | 7777 | 0 | 0 | 97% | 4% |
| 20251211 | 3,771 | 3,777 | 3,721 | 3,721 | 9,892,300 | 1,190,200 | 99% | ▼▼▼ | 7777 | 24 | 0 | 97% | 4% |
| 20251218 | 3,600 | 3,628 | 3,569 | 3,628 | 8,324,900 | 521,400 | 101% | ▲ | 1171 | 0 | 0 | 95% | 1% |
| 20251216 | 3,700 | 3,712 | 3,615 | 3,617 | 12,753,500 | 5,187,200 | 96% | ▼ | 7777 | 0 | 0 | 94% | 1% |
| 20251217 | 3,601 | 3,620 | 3,550 | 3,600 | 7,803,500 | -4,950,000 | 100% | ▼▼ | 8888 | 0 | 0 | 94% | 0% |
| 20251219 | 3,628 | 3,639 | 3,585 | 3,617 | 15,602,300 | 7,277,400 | 100% | ▼ | 1117 | 0 | 0 | 94% | 0% |
| 20251222 | 3,649 | 3,658 | 3,605 | 3,605 | 6,298,700 | -9,303,600 | 100% | ▼▼ | 2228 | 0 | 0 | 94% | 0% |
| 20251223 | 3,600 | 3,610 | 3,564 | 3,568 | 8,618,600 | 2,319,900 | 99% | ▼▼▼ | 7777 | 24 | 0 | 93% | 0% |
| 20251224 | 3,565 | 3,566 | 3,512 | 3,512 | 8,070,200 | -548,400 | 98% | ▼▼▼▼ | 8888 | 24 | 0 | 92% | 0% |
| 20251225 | 3,513 | 3,539 | 3,507 | 3,523 | 4,178,900 | -3,891,300 | 100% | ▲ | 8882 | 51 | 0 | 92% | 0% |
| 20251226 | 3,519 | 3,536 | 3,509 | 3,529 | 5,651,200 | 1,472,300 | 100% | ▲▲ | 7111 | 51 | 0 | 92% | 0% |
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 |
|---|---|---|---|---|---|---|
| 2025-11-28 | 3,609,200 | 1,022,800 | 1,915,100 | 260,200 | 1,694,100 | 762,600 |
| 2025-12-05 | 3,249,200 | 1,140,500 | 1,729,600 | 270,100 | 1,519,600 | 870,400 |
| 2025-12-12 | 3,519,100 | 1,143,600 | 1,799,600 | 263,600 | 1,719,500 | 880,000 |
| 2025-12-19 | 4,260,000 | 1,093,400 | 2,093,300 | 243,400 | 2,166,700 | 850,000 |
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） |