[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:927億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250822 | 2,609 | 2,617 | 2,589 | 2,602 | 16,500 | 3,400 | 100% | ▼▼▼▼▼▼▼▼▼ | 7777 | 0 | 12 | 93% | 3% |
| 20250825 | 2,603 | 2,613 | 2,590 | 2,597 | 19,900 | 3,400 | 100% | ▼▼▼▼▼▼▼▼▼▼ | 7177 | 0 | 11 | 93% | 2% |
| 20250819 | 2,632 | 2,643 | 2,620 | 2,636 | 24,200 | -4,800 | 100% | ▼▼▼▼▼▼ | 8888 | 0 | 15 | 94% | 6% |
| 20250820 | 2,633 | 2,639 | 2,619 | 2,620 | 10,800 | -13,400 | 99% | ▼▼▼▼▼▼▼ | 8828 | 0 | 14 | 94% | 4% |
| 20250821 | 2,618 | 2,623 | 2,603 | 2,615 | 13,100 | 2,300 | 100% | ▼▼▼▼▼▼▼▼ | 7777 | 0 | 13 | 94% | 4% |
| 20250903 | 2,671 | 2,684 | 2,638 | 2,650 | 23,800 | 6,000 | 99% | ▼ | 7717 | 0 | 5 | 95% | 2% |
| 20250818 | 2,656 | 2,672 | 2,637 | 2,644 | 29,000 | -12,000 | 99% | ▼▼▼▼▼ | 8888 | 0 | 17 | 95% | 7% |
| 20250901 | 2,700 | 2,728 | 2,631 | 2,646 | 28,700 | 5,600 | 97% | ▼ | 1717 | 0 | 0 | 95% | 2% |
| 20250902 | 2,664 | 2,688 | 2,656 | 2,671 | 17,800 | -10,900 | 101% | ▲ | 8282 | 0 | 6 | 96% | 3% |
| 20250828 | 2,671 | 2,698 | 2,655 | 2,679 | 24,900 | -12,000 | 100% | ▼ | 8888 | 0 | 9 | 96% | 4% |
| 20250827 | 2,684 | 2,707 | 2,660 | 2,691 | 36,900 | -60,000 | 101% | ▲▲ | 8222 | 0 | 10 | 96% | 5% |
| 20250826 | 2,644 | 2,764 | 2,644 | 2,674 | 96,900 | 77,000 | 103% | ▲ | 1111 | 0 | 11 | 96% | 5% |
| 20250829 | 2,680 | 2,724 | 2,680 | 2,714 | 23,100 | -1,800 | 101% | ▲ | 2222 | 0 | 8 | 97% | 5% |
| 20250905 | 2,730 | 2,736 | 2,707 | 2,720 | 29,400 | 1,100 | 100% | ▼ | 1117 | 0 | 0 | 97% | 5% |
| 20250904 | 2,679 | 2,732 | 2,667 | 2,722 | 28,300 | 4,500 | 103% | ▲ | 1111 | 0 | 4 | 98% | 5% |
| 20250917 | 2,800 | 2,800 | 2,757 | 2,777 | 25,400 | 9,300 | 99% | ▼ | 7717 | 0 | 0 | 98% | 7% |
| 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% |
| 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% |
| 20250918 | 2,791 | 2,849 | 2,770 | 2,830 | 28,800 | 3,400 | 102% | ▲ | 1171 | 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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 27,100 | 2,500 | 13,300 | 0 | 13,800 | 2,500 |
| 2025-08-29 | 38,200 | 2,700 | 23,400 | 200 | 14,800 | 2,500 |
| 2025-09-05 | 38,600 | 2,800 | 23,700 | 0 | 14,900 | 2,800 |
| 2025-09-12 | 30,800 | 3,100 | 18,500 | 100 | 12,300 | 3,000 |