5019--出光興産-【石油・石炭製品】【石油元売り】昭和シェルと経営統合有機EL材料などにも強み
売上高:87192010-当期純利益:2285180-総資産:50123000-時価:1448345600----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
202407259609739519555,421,300-1798%99%115%▼▼▼▼▼▼▼100%105%115%87%100%
202407269599749519605,408,7005101%100%100%102%100%114%88%101%
202407299689949649905,995,10030103%102%111%▲▲101%98%113%90%104%
202407309769889659862,943,400-5100%101%49%103%98%113%90%103%
202407319801,0089681,0044,790,80018102%103%163%99%97%112%94%105%
202408019869889649724,874,600-3297%99%102%100%102%113%92%102%
2024080295797092295411,884,200-1998%100%244%▼▼94%111%119%92%100%
2024080590991082685312,082,100-10089%94%102%▼▼▼105%113%119%82%100%
202408069139568839568,883,300103112%105%74%102%111%117%92%112%
2024080792699992694711,664,200-999%102%131%104%112%116%91%111%
202408089389989279745,506,20027103%104%47%103%112%111%94%114%
202408099821,0149781,0106,931,30036104%103%126%▲▲99%107%105%97%118%
202408131,0341,0361,0071,0285,443,50018102%99%79%▲▲▲100%106%105%99%120%
202408141,0211,0431,0191,0264,759,900-2100%100%87%100%102%102%100%120%
202408151,0531,0651,0411,0544,217,70028103%100%89%103%99%100%100%124%
202408161,0741,1071,0651,1035,873,20049105%103%139%▲▲99%99%98%100%129%
202408191,0881,1031,0731,0784,282,800-2598%99%73%100%100%99%98%126%
202408201,0761,0881,0661,0793,171,0001100%100%74%100%103%96%98%126%
202408211,0541,0661,0501,0583,229,400-2298%100%102%101%103%96%96%124%
202408221,0581,0711,0541,0653,626,6007101%101%112%101%100%95%97%125%
202408231,0681,0821,0671,0762,187,90011101%101%60%▲▲100%98%95%98%126%
202408261,0811,0871,0781,0811,832,9006101%100%84%▲▲▲100%98%94%98%127%
202408271,0871,0961,0841,0862,653,8005100%100%145%▲▲▲▲98%100%96%98%127%
202408281,0741,0801,0531,0563,312,800-3097%98%125%101%101%98%96%124%
202408291,0561,0631,0521,0633,153,8007101%101%95%99%95%97%96%125%
202408301,0691,0711,0571,05910,092,700-4100%99%320%100%95%97%96%124%
202409021,0681,0711,0551,0702,289,10011101%100%23%101%96%100%97%125%
202409031,0591,0721,0591,0702,229,2000100%101%97%--99%99%104%97%113%
202409041,0211,0221,0041,0098,356,100-6194%99%375%102%101%110%91%107%
202409059961,0319901,0175,613,3008101%102%67%98%95%109%92%104%
202409061,0301,0331,0101,0133,332,100-5100%98%59%102%101%115%92%100%
202409099811,0089801,0063,957,800-799%102%119%▼▼100%98%112%91%100%
202409101,0041,0211,0011,0062,492,4000100%100%63%--99%102%115%91%100%
202409119819879619686,541,700-3896%99%262%100%103%114%88%100%
202409129839909789803,824,80012101%100%58%100%103%114%89%101%
202409139919919829873,709,6007101%100%97%▲▲99%103%113%91%102%
202409179969999709884,969,1001100%99%134%▲▲▲100%103%113%91%102%
202409189961,0069919962,792,1008101%100%56%▲▲▲▲100%102%111%92%103%
202409191,0101,0151,0061,0112,239,30015101%100%80%▲▲▲▲▲100%101%110%93%104%
202409201,0221,0311,0111,0198,429,9009101%100%376%▲▲▲▲▲▲99%99%108%94%105%
202409241,0401,0401,0201,0253,201,7006101%99%38%▲▲▲▲▲▲▲99%100%106%94%106%
202409251,0301,0301,0141,0183,403,000-899%99%106%101%103%107%94%105%
202409261,0261,0391,0231,0354,544,30017102%101%134%102%105%107%97%107%
202409271,0111,0291,0041,0284,702,200-799%102%103%103%109%106%96%106%
202409301,0031,0291,0001,0285,977,6001100%103%127%99%108%102%96%106%
202410011,0421,0441,0251,0272,947,000-1100%99%49%101%107%100%96%106%
202410021,0501,0671,0461,0594,840,70032103%101%164%98%103%96%99%109%
202410031,0881,0921,0601,0654,041,1006101%98%83%▲▲100%101%96%100%110%
202410041,0901,1121,0811,0925,124,10027103%100%127%▲▲▲101%99%94%100%113%
202410071,1111,1321,1111,1224,358,70030103%101%85%▲▲▲▲99%95%0%100%116%
202410081,1361,1501,1191,1265,416,8004100%99%124%▲▲▲▲▲99%95%0%100%116%
202410091,1131,1181,0841,0974,935,500-2997%99%91%99%96%0%97%113%
202410101,1051,1051,0901,0962,939,200-1100%99%60%▼▼98%96%0%97%113%
202410111,0991,0991,0771,0813,502,700-1599%98%119%▼▼▼98%97%0%96%110%
202410151,0731,0791,0541,0555,887,400-2698%98%168%▼▼▼▼101%99%0%94%107%
202410161,0531,0661,0391,0613,838,0006101%101%65%99%97%0%94%107%
202410171,0701,0701,0511,0553,984,100-799%99%104%99%0%0%94%106%
202410181,0571,0571,0421,0463,290,300-999%99%83%▼▼100%0%0%93%103%
202410211,0451,0471,0321,0423,063,100-4100%100%93%▼▼▼100%0%0%93%102%
202410221,0411,0501,0341,0403,514,400-3100%100%115%▼▼▼▼%%%92%102%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2024-10-18238,0001,181,800119,700614,400118,300567,400
2024-10-11248,8001,094,100119,500574,000129,300520,100
2024-10-04250,700965,500112,400587,800138,300377,700
2024-09-27177,700629,50060,900196,200116,800433,300
2024-09-20208,700664,10062,800206,000145,900458,100
2024-09-13220,800795,40084,000218,200136,800577,200
2024-09-06197,100723,600101,200236,10095,900487,500
2024-08-30292,000675,000100,400279,800191,600395,200
2024-08-23353,800654,000101,000279,000252,800375,000
2024-08-16353,600685,300105,100205,500248,500479,800
2024-08-09234,400844,10067,800244,900166,600599,200
2024-08-02158,3001,429,70070,600449,10087,700980,600
2024-07-26215,5002,609,70071,0001,498,800144,5001,110,900
2024-07-19178,6004,375,80070,1003,387,000108,500988,800
2024-07-12164,0004,296,90070,7003,338,80093,300958,100
2024-07-05197,0004,667,20070,8003,866,400126,200800,800
2024-06-28212,8004,411,70072,2003,675,600140,600736,100
2024-06-21206,7004,465,80085,9003,785,500120,800680,300
2024-06-14296,6004,792,20089,0004,151,000207,600641,200
2024-06-07247,2005,123,10074,2004,371,600173,000751,500
2024-05-31272,1005,858,40069,7005,156,100202,400702,300
2024-05-24177,7006,085,70035,1005,203,800142,600881,900
2024-05-17249,9006,963,30075,8005,833,800174,1001,129,500
2024-05-10316,8005,815,20091,0004,975,700225,800839,500
2024-05-02363,3005,828,700132,4004,955,800230,900872,900
2024-04-26422,4006,687,000173,5005,494,800248,9001,192,200
2024-04-19405,3006,757,100180,4005,538,400224,9001,218,700
2024-04-12452,4007,349,600226,6006,029,800225,8001,319,800
2024-04-05496,0007,440,800221,0006,019,400275,0001,421,400
2024-03-29468,5007,986,100237,6006,361,300230,9001,624,800
2024-03-22499,6008,176,000189,6006,459,900310,0001,716,100
2024-03-15490,5008,370,900187,8006,619,600302,7001,751,300
2024-03-08458,10010,164,900186,2008,294,000271,9001,870,900
2024-03-01498,10010,441,400190,3008,307,500307,8002,133,900
2024-02-22470,10010,397,400152,0008,290,900318,1002,106,500
2024-02-16550,20010,754,000138,7008,447,100411,5002,306,900
2024-02-09410,40011,345,600136,9008,597,400273,5002,748,200
2024-02-02566,70011,016,200134,9008,350,200431,8002,666,000
2024-01-26538,60010,558,500137,1007,819,500401,5002,739,000
2024-01-19575,9008,305,700116,7005,580,500459,2002,725,200
2024-01-12437,2006,423,40014,9003,885,600422,3002,537,800

機関空売り情報

報告日空売り機関残高割合増減初値高値安値終値出来高
2024-10-10 Integrated Core Strategies (Asia) Pte. Ltd.11,169,9570.80%337,5411,1051,1051,0901,0962,939,200
2024-10-07 Integrated Core Strategies (Asia) Pte. Ltd.10,832,4160.77%-622,1921,1111,1321,1111,1224,358,700
2024-10-03 Integrated Core Strategies (Asia) Pte. Ltd.11,454,6080.82%535,3001,0881,0921,0601,0654,041,100
2024-10-01 Integrated Core Strategies (Asia) Pte. Ltd.10,919,3080.78%-478,7261,0421,0441,0251,0272,947,000
2024-09-30 BNP Paribas Financial Markets SNC5,375,0510.38%-3,687,9001,0031,0291,0001,0285,977,600
2024-09-27 Integrated Core Strategies (Asia) Pte. Ltd.11,398,0340.81%313,3301,0111,0291,0041,0284,702,200
2024-09-19 BNP Paribas Financial Markets SNC9,062,9510.65%-1,622,5001,0101,0151,0061,0112,239,300
2024-09-17 BNP Paribas Financial Markets SNC10,685,4510.76%2,234,0009969999709884,969,100
2024-09-10 BNP Paribas Financial Markets SNC8,451,4510.60%509,5001,0041,0211,0011,0062,492,400
2024-09-09 BNP Paribas Financial Markets SNC7,941,9510.57%9811,0089801,0063,957,800
2024-09-02 Integrated Core Strategies (Asia) Pte. Ltd.11,084,7040.79%-284,2001,0681,0711,0551,0702,289,100
2024-08-30 Integrated Core Strategies (Asia) Pte. Ltd.11,368,9040.81%1,0691,0711,0571,05910,092,700
2024-08-29 Integrated Core Strategies (Asia) Pte. Ltd.11,099,9010.79%1,0561,0631,0521,0633,153,800
2024-08-16 Integrated Core Strategies (Asia) Pte. Ltd.11,086,7830.79%-1,080,1121,0741,1071,0651,1035,873,200
2024-08-07 Integrated Core Strategies (Asia) Pte. Ltd.12,166,8950.87%1,134,40092699992694711,664,200
2024-08-06 Integrated Core Strategies (Asia) Pte. Ltd.11,032,4950.79%-1,268,4009139568839568,883,300
2024-08-05 Integrated Core Strategies (Asia) Pte. Ltd.12,300,8950.88%90991082685312,082,100
2024-08-02 Integrated Core Strategies (Asia) Pte. Ltd.13,419,2950.96%-666,60095797092295411,884,200
2024-07-22 Integrated Core Strategies (Asia) Pte. Ltd.14,085,8951.01%1,373,4471,0021,0099889945,098,900
2024-07-05 Integrated Core Strategies (Asia) Pte. Ltd.12,712,4480.91%696,4001,0561,0651,0311,0313,675,100
2024-07-03 Integrated Core Strategies (Asia) Pte. Ltd.12,016,0480.86%899,0881,0831,0871,0611,0685,085,100
2024-06-28 Integrated Core Strategies (Asia) Pte. Ltd.11,116,9600.79%-71,2001,0381,0451,0321,0424,325,300
2024-06-27 Integrated Core Strategies (Asia) Pte. Ltd.11,188,1600.80%895,2001,0401,0521,0261,0315,340,700
2024-06-25 Integrated Core Strategies (Asia) Pte. Ltd.10,292,9600.73%1,419,7861,0431,0521,0381,0523,790,500
2024-06-13 Integrated Core Strategies (Asia) Pte. Ltd.8,873,1740.63%1,711,9001,0991,1071,0781,0865,117,200
2024-06-07 Integrated Core Strategies (Asia) Pte. Ltd.7,161,2740.51%1,0671,0701,0481,0522,824,400
2024-03-22 Societe Generale4,026,3650.27%1,0581,0641,0391,0465,667,400

TDnet更新情報

報告日strtime銘柄タイトル
2024102208:45出光興産 主要株主の異動に関するお知らせ
2024100911:00出光興産 主要株主の異動に関するお知らせ
2024100115:00出光興産 自己株式の取得状況に関するお知らせ
2024090215:00出光興産 自己株式の取得状況に関するお知らせ
2024080615:00出光興産 2025年3月期 第1四半期決算短信〔日本基準〕(連結)
2024080615:00出光興産 2024年度第1四半期 決算説明資料
2024080115:00出光興産 自己株式の取得状況に関するお知らせ
2024080115:00出光興産 (開示事項の経過)富士石油株式会社の株式取得(持分法適用会社化)の完了に関するお知らせ
2024072618:00出光興産 自己株式の取得結果および取得終了並びに消却株式数に関するお知らせ
2024070115:00出光興産 自己株式の取得状況に関するお知らせ
2024060315:00出光興産 自己株式の取得状況に関するお知らせ
2024051614:00出光興産 (訂正)「2023年度決算説明資料」の一部訂正に関するお知らせ
2024050215:00出光興産 自己株式の取得状況に関するお知らせ
2024041615:00出光興産 資本業務提携に関する合意書の締結及び出光興産による富士石油株式会社(証券コード:5017)株式の買集め行為に該当する株式取得について
2024040115:00出光興産 自己株式の取得状況に関するお知らせ
2024031915:30出光興産 富士石油株式会社(証券コード:5017)株式の買集め行為に該当する株式取得
2024030115:00出光興産 自己株式の取得状況に関するお知らせ
2024021418:00出光興産 自己株式の取得結果および取得終了並びに消却株式数に関するお知らせ
2024021315:00出光興産 2024年3月期 第3四半期決算短信〔日本基準〕(連結)
2024021315:00出光興産 2023年度第3四半期決算説明資料
2024020115:00出光興産 自己株式の取得状況に関するお知らせ

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100UJTH3502024-10-18 16:22出光興産株式会社日章興産株式会社変更報告書
S100U76N3602024-08-09 12:48出光興産株式会社公益財団法人出光美術館訂正報告書(大量保有報告書・変更報告書)
S100U2MQ3502024-07-18 12:41出光興産株式会社野村證券株式会社変更報告書(特例対象株券等)
S100TZMS3602024-07-04 09:09出光興産株式会社公益財団法人出光美術館訂正報告書(大量保有報告書・変更報告書)
S100TYZ23502024-07-02 10:05出光興産株式会社公益財団法人出光美術館変更報告書
S100T7RP3502024-04-04 09:55出光興産株式会社野村アセットマネジメント株式会社大量保有報告書(特例対象株券等)
S100SVTG3502024-02-14 15:56出光興産株式会社アラムコ・オーバーシーズ・カンパニー・ビー・ヴィ変更報告書

企業サイト更新情報