[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:906億円
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250908 | 2,756 | 2,765 | 2,738 | 2,765 | 15,600 | -13,800 | 102% | ▲ | 2222 | 0 | 0 | 100% | 6% |
20250909 | 2,790 | 2,828 | 2,789 | 2,822 | 41,300 | 25,700 | 102% | ▲▲ | 1111 | 40 | 0 | 100% | 9% |
20250910 | 2,830 | 2,831 | 2,798 | 2,819 | 19,200 | -22,100 | 100% | ▼ | 2228 | 0 | 0 | 100% | 9% |
20250911 | 2,819 | 2,837 | 2,785 | 2,811 | 19,400 | 200 | 100% | ▼▼ | 1777 | 0 | 0 | 100% | 8% |
20250912 | 2,826 | 2,839 | 2,800 | 2,801 | 26,700 | 7,300 | 100% | ▼▼▼ | 1117 | 0 | 0 | 99% | 8% |
20250916 | 2,793 | 2,808 | 2,770 | 2,801 | 16,100 | -10,600 | 100% | -- | 8885 | 0 | 0 | 99% | 8% |
20250917 | 2,800 | 2,800 | 2,757 | 2,777 | 25,400 | 9,300 | 99% | ▼ | 7717 | 0 | 0 | 98% | 7% |
20250918 | 2,791 | 2,849 | 2,770 | 2,830 | 28,800 | 3,400 | 102% | ▲ | 1171 | 0 | 0 | 100% | 9% |
20250919 | 2,848 | 2,854 | 2,812 | 2,827 | 34,600 | 5,800 | 100% | ▼ | 1117 | 0 | 0 | 100% | 9% |
20250922 | 2,827 | 2,846 | 2,814 | 2,814 | 17,800 | -16,800 | 100% | ▼▼ | 8288 | 0 | 0 | 99% | 8% |
20250924 | 2,803 | 2,816 | 2,773 | 2,799 | 22,400 | 4,600 | 99% | ▼▼▼ | 7777 | 0 | 0 | 99% | 6% |
20250925 | 2,799 | 2,810 | 2,789 | 2,799 | 19,100 | -3,300 | 100% | -- | 8285 | 0 | 0 | 99% | 6% |
20250926 | 2,771 | 2,818 | 2,771 | 2,818 | 26,900 | 7,800 | 101% | ▲ | 1771 | 0 | 0 | 100% | 7% |
20250929 | 2,775 | 2,775 | 2,716 | 2,749 | 21,900 | -5,000 | 98% | ▼ | 8828 | 0 | 0 | 97% | 4% |
20250930 | 2,728 | 2,747 | 2,698 | 2,723 | 17,600 | -4,300 | 99% | ▼▼ | 8888 | 0 | 0 | 96% | 3% |
20251001 | 2,725 | 2,744 | 2,613 | 2,628 | 36,600 | 19,000 | 97% | ▼▼▼ | 7777 | 0 | 0 | 93% | 0% |
20251002 | 2,628 | 2,685 | 2,628 | 2,661 | 26,200 | -10,400 | 101% | ▲ | 8282 | 0 | 4 | 94% | 1% |
20251003 | 2,666 | 2,701 | 2,666 | 2,697 | 14,000 | -12,200 | 101% | ▲▲ | 2222 | 0 | 0 | 95% | 3% |
20251006 | 2,771 | 2,777 | 2,728 | 2,746 | 32,100 | 18,100 | 102% | ▲▲▲ | 1111 | 0 | 0 | 97% | 4% |
20251007 | 2,767 | 2,779 | 2,752 | 2,773 | 19,000 | -13,100 | 101% | ▲▲▲▲ | 2282 | 0 | 0 | 98% | 6% |
20251008 | 2,774 | 2,815 | 2,763 | 2,767 | 18,600 | -400 | 100% | ▼ | 2228 | 0 | 0 | 98% | 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 |
---|---|---|---|---|---|---|
2025-10-03 | 23,700 | 2,300 | 11,200 | 0 | 12,500 | 2,300 |
2025-09-26 | 24,100 | 2,500 | 12,100 | 0 | 12,000 | 2,500 |
2025-09-19 | 23,900 | 3,000 | 12,700 | 0 | 11,200 | 3,000 |
2025-09-12 | 30,800 | 3,100 | 18,500 | 100 | 12,300 | 3,000 |