[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:1008億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251208 | 2,835 | 2,911 | 2,835 | 2,900 | 22,300 | -23,500 | 102% | ▲ | 5282 | 0 | 11 | 97% | 7% |
| 20251209 | 2,872 | 2,913 | 2,840 | 2,856 | 20,300 | -2,000 | 98% | ▼ | 2228 | 0 | 16 | 96% | 5% |
| 20251210 | 2,856 | 2,891 | 2,837 | 2,876 | 15,700 | -4,600 | 101% | ▲ | 8882 | 0 | 14 | 97% | 6% |
| 20251211 | 2,861 | 2,894 | 2,823 | 2,823 | 16,100 | 400 | 98% | ▼ | 1717 | 0 | 13 | 95% | 4% |
| 20251212 | 2,873 | 2,911 | 2,858 | 2,894 | 33,800 | 17,700 | 103% | ▲ | 1111 | 0 | 13 | 97% | 7% |
| 20251215 | 2,896 | 2,923 | 2,856 | 2,900 | 35,600 | 1,800 | 100% | ▲▲ | 1711 | 0 | 13 | 97% | 7% |
| 20251216 | 2,866 | 2,875 | 2,831 | 2,832 | 19,500 | -16,100 | 98% | ▼ | 8888 | 0 | 10 | 95% | 4% |
| 20251217 | 2,854 | 2,860 | 2,812 | 2,856 | 23,300 | 3,800 | 101% | ▲ | 7771 | 0 | 9 | 96% | 5% |
| 20251218 | 2,856 | 2,914 | 2,826 | 2,910 | 43,200 | 19,900 | 102% | ▲▲ | 1111 | 40 | 8 | 98% | 6% |
| 20251219 | 2,939 | 2,970 | 2,914 | 2,944 | 27,100 | -16,100 | 101% | ▲▲▲ | 2222 | 0 | 0 | 99% | 6% |
| 20251222 | 2,959 | 2,987 | 2,952 | 2,978 | 14,600 | -12,500 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 7% |
| 20251223 | 2,978 | 2,991 | 2,960 | 2,962 | 15,000 | 400 | 99% | ▼ | 1117 | 0 | 0 | 99% | 5% |
| 20251224 | 2,950 | 2,973 | 2,935 | 2,948 | 10,800 | -4,200 | 100% | ▼▼ | 8888 | 0 | 0 | 99% | 4% |
| 20251225 | 2,950 | 2,975 | 2,950 | 2,966 | 8,400 | -2,400 | 101% | ▲ | 2252 | 0 | 0 | 100% | 5% |
| 20251226 | 2,986 | 2,995 | 2,959 | 2,981 | 15,300 | 6,900 | 101% | ▲▲ | 1111 | 0 | 0 | 100% | 6% |
| 20251229 | 3,010 | 3,020 | 2,977 | 3,010 | 30,700 | 15,400 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 7% |
| 20251230 | 3,010 | 3,035 | 2,991 | 3,030 | 16,900 | -13,800 | 101% | ▲▲▲▲ | 2252 | 0 | 0 | 100% | 7% |
| 20260105 | 3,075 | 3,075 | 3,020 | 3,075 | 58,400 | 41,500 | 101% | ▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 9% |
| 20260106 | 3,080 | 3,115 | 3,060 | 3,080 | 36,600 | -21,800 | 100% | ▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 9% |
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 | 25,900 | 1,800 | 16,100 | 0 | 9,800 | 1,800 |
| 2025-12-19 | 26,400 | 1,900 | 15,900 | 0 | 10,500 | 1,900 |
| 2025-12-12 | 26,100 | 2,800 | 15,800 | 0 | 10,300 | 2,800 |