[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/卸売業】 売上高:2217550 当期純利益:88410 総資産:1713730 時価:881億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250728 | 2,564 | 2,572 | 2,518 | 2,535 | 43,200 | -26,100 | 98% | ▼ | 8828 | 0 | 6 | 98% | 4% |
| 20250729 | 2,530 | 2,554 | 2,512 | 2,545 | 27,300 | -15,900 | 100% | ▲ | 8882 | 0 | 4 | 98% | 4% |
| 20250730 | 2,545 | 2,583 | 2,545 | 2,566 | 28,100 | 800 | 101% | ▲▲ | 1111 | 0 | 3 | 99% | 4% |
| 20250731 | 2,556 | 2,585 | 2,555 | 2,566 | 30,300 | 2,200 | 100% | -- | 1114 | 0 | 2 | 99% | 4% |
| 20250801 | 2,582 | 2,720 | 2,558 | 2,689 | 89,800 | 59,500 | 105% | ▲ | 1111 | 0 | 4 | 100% | 9% |
| 20250804 | 2,685 | 2,719 | 2,606 | 2,705 | 48,800 | -41,000 | 101% | ▲▲ | 8222 | 0 | 0 | 100% | 9% |
| 20250805 | 2,690 | 2,706 | 2,638 | 2,679 | 45,100 | -3,700 | 99% | ▼ | 8228 | 0 | 0 | 99% | 8% |
| 20250806 | 2,699 | 2,775 | 2,655 | 2,768 | 56,300 | 11,200 | 103% | ▲ | 1111 | 0 | 0 | 100% | 12% |
| 20250807 | 2,772 | 2,810 | 2,751 | 2,788 | 40,600 | -15,700 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 13% |
| 20250808 | 2,767 | 2,816 | 2,761 | 2,790 | 40,100 | -500 | 100% | ▲▲▲ | 2282 | 0 | 0 | 100% | 13% |
| 20250812 | 2,778 | 2,782 | 2,731 | 2,750 | 32,600 | -7,500 | 99% | ▼ | 8828 | 0 | 0 | 99% | 11% |
| 20250813 | 2,730 | 2,760 | 2,719 | 2,734 | 23,600 | -9,000 | 99% | ▼▼ | 8888 | 0 | 0 | 98% | 10% |
| 20250814 | 2,703 | 2,715 | 2,680 | 2,692 | 17,500 | -6,100 | 98% | ▼▼▼ | 8888 | 0 | 0 | 96% | 9% |
| 20250815 | 2,693 | 2,698 | 2,647 | 2,664 | 41,000 | 23,500 | 99% | ▼▼▼▼ | 7777 | 24 | 0 | 95% | 8% |
| 20250818 | 2,656 | 2,672 | 2,637 | 2,644 | 29,000 | -12,000 | 99% | ▼▼▼▼▼ | 8888 | 0 | 0 | 95% | 7% |
| 20250819 | 2,632 | 2,643 | 2,620 | 2,636 | 24,200 | -4,800 | 100% | ▼▼▼▼▼▼ | 8888 | 0 | 0 | 94% | 6% |
| 20250820 | 2,633 | 2,639 | 2,619 | 2,620 | 10,800 | -13,400 | 99% | ▼▼▼▼▼▼▼ | 8828 | 0 | 0 | 94% | 4% |
| 20250821 | 2,618 | 2,623 | 2,603 | 2,615 | 13,100 | 2,300 | 100% | ▼▼▼▼▼▼▼▼ | 7777 | 0 | 0 | 94% | 4% |
| 20250822 | 2,609 | 2,617 | 2,589 | 2,602 | 16,500 | 3,400 | 100% | ▼▼▼▼▼▼▼▼▼ | 7777 | 0 | 0 | 93% | 3% |
| 20250825 | 2,603 | 2,613 | 2,590 | 2,597 | 19,900 | 3,400 | 100% | ▼▼▼▼▼▼▼▼▼▼ | 7177 | 0 | 0 | 93% | 2% |
| 20250826 | 2,644 | 2,764 | 2,644 | 2,674 | 96,900 | 77,000 | 103% | ▲ | 1111 | 0 | 0 | 96% | 5% |
| 20250827 | 2,684 | 2,707 | 2,660 | 2,691 | 36,900 | -60,000 | 101% | ▲▲ | 8222 | 0 | 0 | 96% | 5% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 27,100 | 2,500 | 13,300 | 0 | 13,800 | 2,500 |
| 2025-08-15 | 23,900 | 3,200 | 11,100 | 0 | 12,800 | 3,200 |
| 2025-08-08 | 24,600 | 4,300 | 12,100 | 200 | 12,500 | 4,100 |
| 2025-08-01 | 24,800 | 5,200 | 12,500 | 300 | 12,300 | 4,900 |