[8059]第一実:【機械商社】三菱重工との取引多いIT、デジタル機器向け強化
Yahoo! 【プライム/26卸売業】 売上高:2217550 当期純利益:88410 総資産:1713730 時価:1033億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251226 | 2,986 | 2,995 | 2,959 | 2,981 | 15,300 | 6,900 | 101% | ▲▲ | 1111 | 0 | 10 | 100% | 6% |
| 20251229 | 3,010 | 3,020 | 2,977 | 3,010 | 30,700 | 15,400 | 101% | ▲▲▲ | 1111 | 41 | 9 | 100% | 7% |
| 20251230 | 3,010 | 3,035 | 2,991 | 3,030 | 16,900 | -13,800 | 101% | ▲▲▲▲ | 2252 | 0 | 8 | 100% | 7% |
| 20260105 | 3,075 | 3,075 | 3,020 | 3,075 | 58,400 | 41,500 | 101% | ▲▲▲▲▲ | 1111 | 41 | 8 | 100% | 9% |
| 20260106 | 3,080 | 3,115 | 3,060 | 3,080 | 36,600 | -21,800 | 100% | ▲▲▲▲▲▲ | 2222 | 0 | 8 | 100% | 9% |
| 20260107 | 3,065 | 3,110 | 3,045 | 3,090 | 19,900 | -16,700 | 100% | ▲▲▲▲▲▲▲ | 8882 | 0 | 6 | 100% | 9% |
| 20260108 | 3,070 | 3,100 | 3,050 | 3,050 | 29,700 | 9,800 | 99% | ▼ | 7117 | 0 | 5 | 99% | 8% |
| 20260109 | 3,060 | 3,115 | 3,060 | 3,115 | 16,800 | -12,900 | 102% | ▲ | 2282 | 0 | 4 | 100% | 10% |
| 20260113 | 3,135 | 3,180 | 3,115 | 3,130 | 38,400 | 21,600 | 100% | ▲▲ | 1111 | 40 | 4 | 100% | 11% |
| 20260114 | 3,120 | 3,175 | 3,120 | 3,170 | 19,300 | -19,100 | 101% | ▲▲▲ | 8282 | 0 | 3 | 100% | 12% |
| 20260115 | 3,175 | 3,230 | 3,150 | 3,230 | 32,600 | 13,300 | 102% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 14% |
| 20260116 | 3,250 | 3,300 | 3,215 | 3,300 | 19,400 | -13,200 | 102% | ▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 17% |
| 20260119 | 3,300 | 3,315 | 3,255 | 3,295 | 17,800 | -1,600 | 100% | ▼ | 2228 | 0 | 0 | 100% | 15% |
| 20260120 | 3,270 | 3,270 | 3,185 | 3,185 | 37,600 | 19,800 | 97% | ▼▼ | 7777 | 0 | 0 | 97% | 9% |
| 20260121 | 3,125 | 3,220 | 3,125 | 3,185 | 26,700 | -10,900 | 100% | -- | 8885 | 0 | 0 | 97% | 8% |
| 20260122 | 3,185 | 3,275 | 3,185 | 3,265 | 29,800 | 3,100 | 103% | ▲ | 1111 | 0 | 0 | 99% | 11% |
| 20260123 | 3,235 | 3,275 | 3,225 | 3,225 | 14,400 | -15,400 | 99% | ▼ | 5228 | 0 | 0 | 98% | 9% |
| 20260126 | 3,190 | 3,190 | 3,155 | 3,155 | 28,500 | 14,100 | 98% | ▼▼ | 7777 | 0 | 0 | 96% | 7% |
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 |
|---|---|---|---|---|---|---|
| 2026-01-16 | 31,600 | 2,100 | 16,700 | 0 | 14,900 | 2,100 |
| 2026-01-09 | 29,000 | 2,100 | 16,500 | 0 | 12,500 | 2,100 |
| 2025-12-26 | 25,900 | 1,800 | 16,100 | 0 | 9,800 | 1,800 |