[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:859億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 16 | 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% |
| 20251009 | 2,792 | 2,796 | 2,753 | 2,796 | 14,700 | -3,900 | 101% | ▲ | 8822 | 0 | 0 | 99% | 6% |
| 20251010 | 2,749 | 2,761 | 2,674 | 2,684 | 28,700 | 14,000 | 96% | ▼ | 7777 | 0 | 0 | 95% | 2% |
| 20251014 | 2,673 | 2,725 | 2,650 | 2,657 | 27,200 | -1,500 | 99% | ▼▼ | 8888 | 0 | 10 | 94% | 1% |
| 20251015 | 2,686 | 2,718 | 2,668 | 2,704 | 13,600 | -13,600 | 102% | ▲ | 8222 | 0 | 0 | 96% | 3% |
| 20251016 | 2,696 | 2,724 | 2,670 | 2,672 | 10,400 | -3,200 | 99% | ▼ | 2228 | 0 | 0 | 94% | 2% |
| 20251017 | 2,661 | 2,674 | 2,649 | 2,654 | 8,000 | -2,400 | 99% | ▼▼ | 8888 | 0 | 7 | 94% | 1% |
| 20251020 | 2,704 | 2,728 | 2,676 | 2,728 | 16,900 | 8,900 | 103% | ▲ | 1111 | 0 | 0 | 96% | 4% |
| 20251021 | 2,728 | 2,730 | 2,681 | 2,703 | 19,400 | 2,500 | 99% | ▼ | 1117 | 0 | 0 | 96% | 3% |
| 20251022 | 2,705 | 2,711 | 2,689 | 2,706 | 14,200 | -5,200 | 100% | ▲ | 8282 | 0 | 0 | 96% | 3% |
| 20251023 | 2,693 | 2,745 | 2,690 | 2,731 | 15,000 | 800 | 101% | ▲▲ | 1171 | 0 | 0 | 97% | 4% |
| 20251024 | 2,716 | 2,730 | 2,702 | 2,708 | 10,600 | -4,400 | 99% | ▼ | 8228 | 0 | 0 | 96% | 3% |
| 20251027 | 2,729 | 2,829 | 2,729 | 2,820 | 29,200 | 18,600 | 104% | ▲ | 1111 | 0 | 0 | 100% | 7% |
| 20251028 | 2,777 | 2,777 | 2,668 | 2,668 | 27,800 | -1,400 | 95% | ▼ | 8828 | 0 | 0 | 95% | 2% |
| 20251029 | 2,653 | 2,655 | 2,622 | 2,623 | 17,400 | -10,400 | 98% | ▼▼ | 8888 | 0 | 0 | 93% | 0% |
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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 23,600 | 2,100 | 10,700 | 0 | 12,900 | 2,100 |
| 2025-10-17 | 22,900 | 2,100 | 10,700 | 0 | 12,200 | 2,100 |
| 2025-10-10 | 22,400 | 2,100 | 10,500 | 0 | 11,900 | 2,100 |
| 2025-10-03 | 23,700 | 2,300 | 11,200 | 0 | 12,500 | 2,300 |