[8093]極東貿易:【機械商社】発電設備依存から脱却防衛関連
Yahoo! 【プライム/26卸売業】 売上高:529820 当期純利益:37170 総資産:580100 時価:220億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251113 | 1,749 | 1,781 | 1,730 | 1,757 | 340,000 | 246,600 | 95% | ▼▼ | 7777 | 0 | 0 | 94% | 0% |
| 20251114 | 1,747 | 1,777 | 1,738 | 1,762 | 122,000 | -218,000 | 100% | ▲ | 8282 | 0 | 0 | 94% | 0% |
| 20251112 | 1,850 | 1,863 | 1,838 | 1,841 | 93,400 | 26,700 | 100% | ▼ | 7177 | 0 | 0 | 98% | 3% |
| 20251119 | 1,753 | 1,758 | 1,704 | 1,704 | 87,800 | 11,200 | 97% | ▼▼ | 7777 | 0 | 0 | 91% | 0% |
| 20251117 | 1,770 | 1,786 | 1,761 | 1,786 | 83,200 | -38,800 | 101% | ▲▲ | 2222 | 0 | 0 | 95% | 2% |
| 20251118 | 1,780 | 1,788 | 1,753 | 1,753 | 76,600 | -6,600 | 98% | ▼ | 2828 | 0 | 0 | 93% | 0% |
| 20251212 | 1,751 | 1,777 | 1,750 | 1,768 | 62,400 | 28,100 | 102% | ▲ | 1171 | 0 | 0 | 99% | 4% |
| 20251128 | 1,756 | 1,788 | 1,756 | 1,786 | 55,700 | 22,200 | 102% | ▲▲▲ | 1111 | 0 | 0 | 97% | 5% |
| 20251120 | 1,725 | 1,730 | 1,711 | 1,715 | 51,100 | -36,700 | 101% | ▲ | 8282 | 0 | 0 | 91% | 1% |
| 20251121 | 1,700 | 1,749 | 1,697 | 1,749 | 45,900 | -5,200 | 102% | ▲▲ | 2882 | 0 | 5 | 93% | 3% |
| 20251209 | 1,758 | 1,780 | 1,738 | 1,750 | 44,400 | 11,600 | 99% | ▼ | 1117 | 0 | 0 | 95% | 3% |
| 20251201 | 1,789 | 1,792 | 1,765 | 1,770 | 41,400 | -14,300 | 99% | ▼ | 2228 | 0 | 0 | 96% | 4% |
| 20251203 | 1,742 | 1,747 | 1,725 | 1,730 | 39,000 | 9,500 | 99% | ▼▼▼ | 7777 | 0 | 0 | 94% | 2% |
| 20251125 | 1,750 | 1,768 | 1,734 | 1,735 | 38,600 | -7,300 | 99% | ▼ | 2228 | 0 | 0 | 92% | 2% |
| 20251211 | 1,756 | 1,764 | 1,733 | 1,733 | 34,300 | 1,400 | 99% | ▼ | 4777 | 0 | 0 | 97% | 2% |
| 20251127 | 1,753 | 1,765 | 1,743 | 1,755 | 33,500 | 12,800 | 100% | ▲▲ | 1111 | 0 | 0 | 95% | 3% |
| 20251210 | 1,764 | 1,764 | 1,745 | 1,756 | 32,900 | -11,500 | 100% | ▲ | 8222 | 0 | 0 | 95% | 3% |
| 20251208 | 1,738 | 1,762 | 1,729 | 1,762 | 32,800 | 1,200 | 102% | ▲ | 1171 | 0 | 0 | 95% | 3% |
| 20251205 | 1,742 | 1,745 | 1,725 | 1,731 | 31,600 | 1,600 | 99% | ▼ | 1417 | 0 | 0 | 94% | 2% |
| 20251204 | 1,728 | 1,744 | 1,725 | 1,741 | 30,000 | -9,000 | 101% | ▲ | 8582 | 0 | 0 | 94% | 2% |
| 20251202 | 1,770 | 1,770 | 1,746 | 1,746 | 29,500 | -11,900 | 99% | ▼▼ | 8888 | 0 | 0 | 95% | 2% |
| 20251126 | 1,740 | 1,749 | 1,736 | 1,749 | 20,700 | -17,900 | 101% | ▲ | 8282 | 0 | 0 | 95% | 3% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-11-14 | 8093 | Barclays Capital Securities Ltd | 62,800 | 1% | ▼ | -13,400 |
| 2025-11-17 | 8093 | Barclays Capital Securities Ltd | 54,300 | 0% | ▼ | -8,500 |
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 |
|---|---|---|---|---|---|---|
| 2025-11-14 | 141,100 | 2,100 | 79,200 | 100 | 61,900 | 2,000 |
| 2025-11-21 | 115,900 | 1,700 | 66,600 | 0 | 49,300 | 1,700 |
| 2025-11-28 | 107,500 | 2,200 | 67,000 | 100 | 40,500 | 2,100 |
| 2025-12-05 | 104,200 | 1,300 | 62,200 | 0 | 42,000 | 1,300 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2023-01-27 15:06 | S100Q05K | 株式会社ストラテジックキャピタル | 変更報告書 |
| 2024-04-04 09:22 | S100T79S | 三井住友信託銀行株式会社 | 変更報告書（特例対象株券等） |
| 2024-07-29 15:05 | S100U3QG | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書（特例対象株券等） |