[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:162142億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251222 | 3,649 | 3,658 | 3,605 | 3,605 | 6,298,700 | -9,303,600 | 100% | ▼▼ | 2228 | 0 | 13 | 94% | 0% |
| 20260122 | 4,116 | 4,138 | 4,066 | 4,082 | 8,265,900 | 999,500 | 101% | ▲ | 1111 | 0 | 0 | 99% | 16% |
| 20260121 | 4,020 | 4,076 | 4,011 | 4,046 | 7,266,400 | -142,300 | 99% | ▼▼ | 8888 | 0 | 0 | 98% | 15% |
| 20260120 | 4,100 | 4,120 | 4,075 | 4,090 | 7,408,700 | -1,513,300 | 99% | ▼ | 8228 | 0 | 0 | 99% | 16% |
| 20260119 | 4,055 | 4,125 | 4,015 | 4,118 | 8,922,000 | -2,162,900 | 102% | ▲ | 8882 | 0 | 0 | 100% | 17% |
| 20260116 | 4,100 | 4,152 | 4,035 | 4,055 | 11,084,900 | -652,400 | 98% | ▼ | 8828 | 0 | 0 | 98% | 15% |
| 20260114 | 4,000 | 4,058 | 3,984 | 4,055 | 10,371,700 | -3,375,700 | 102% | ▲▲▲ | 2222 | 0 | 0 | 100% | 15% |
| 20260109 | 3,739 | 3,805 | 3,738 | 3,782 | 9,963,800 | 2,225,300 | 101% | ▲ | 1171 | 0 | 2 | 100% | 8% |
| 20260107 | 3,744 | 3,788 | 3,735 | 3,770 | 6,535,100 | -5,212,400 | 100% | ▼ | 2228 | 0 | 4 | 99% | 7% |
| 20260108 | 3,770 | 3,783 | 3,731 | 3,739 | 7,738,500 | 1,203,400 | 99% | ▼▼ | 7717 | 0 | 3 | 98% | 6% |
| 20251223 | 3,600 | 3,610 | 3,564 | 3,568 | 8,618,600 | 2,319,900 | 99% | ▼▼▼ | 7777 | 24 | 8 | 93% | 0% |
| 20251224 | 3,565 | 3,566 | 3,512 | 3,512 | 8,070,200 | -548,400 | 98% | ▼▼▼▼ | 8888 | 24 | 7 | 92% | 0% |
| 20260106 | 3,686 | 3,787 | 3,675 | 3,787 | 11,747,500 | 1,175,500 | 104% | ▲▲▲▲▲▲ | 1111 | 40 | 5 | 99% | 8% |
| 20260113 | 3,852 | 3,979 | 3,851 | 3,979 | 13,747,400 | 3,783,600 | 105% | ▲▲ | 1111 | 40 | 2 | 100% | 13% |
| 20260105 | 3,620 | 3,696 | 3,610 | 3,653 | 10,572,000 | 5,464,700 | 102% | ▲▲▲▲▲ | 1111 | 40 | 6 | 95% | 4% |
| 20251229 | 3,539 | 3,575 | 3,536 | 3,569 | 6,452,200 | 801,000 | 101% | ▲▲▲ | 1111 | 40 | 4 | 93% | 2% |
| 20260115 | 4,055 | 4,185 | 4,044 | 4,138 | 11,737,300 | 1,365,600 | 102% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 18% |
| 20251230 | 3,566 | 3,587 | 3,545 | 3,586 | 5,107,300 | -1,344,900 | 100% | ▲▲▲▲ | 2222 | 51 | 3 | 93% | 2% |
| 20251226 | 3,519 | 3,536 | 3,509 | 3,529 | 5,651,200 | 1,472,300 | 100% | ▲▲ | 7111 | 51 | 5 | 92% | 0% |
| 20251225 | 3,513 | 3,539 | 3,507 | 3,523 | 4,178,900 | -3,891,300 | 100% | ▲ | 8882 | 51 | 6 | 92% | 0% |
| 20260123 | 4,087 | 4,104 | 4,031 | 4,031 | 7,083,900 | -1,182,000 | 99% | ▼ | 8888 | 51 | 0 | 97% | 15% |
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 |
|---|---|---|---|---|---|---|
| 2025-12-26 | 4,786,400 | 1,045,200 | 2,128,100 | 239,500 | 2,658,300 | 805,700 |
| 2026-01-09 | 3,463,500 | 1,229,800 | 1,705,400 | 278,300 | 1,758,100 | 951,500 |
| 2026-01-16 | 3,625,900 | 1,456,300 | 1,695,900 | 320,200 | 1,930,000 | 1,136,100 |
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） |