6269--三井海洋-【機械】【石油・ガス設備】世界2位建造とリース主体
売上高:5070310-当期純利益:136910-総資産:5514230-時価:369748073----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
202503104,1904,2204,0604,115378,300-3599%98%69%▼▼99%102%103%90%132%
202503114,0704,1053,9304,030531,800-8598%99%141%▼▼▼101%101%103%88%129%
202503124,1004,1904,0704,150373,400120103%101%70%100%99%100%91%132%
202503134,1854,2954,1204,205438,70055101%100%117%▲▲99%101%100%92%128%
202503144,2154,2404,1304,160243,700-4599%99%56%100%104%101%91%104%
202503174,1754,2454,1604,160205,8000100%100%84%--100%104%101%91%104%
202503184,1654,2054,1404,150316,700-10100%100%154%99%100%96%95%103%
202503194,1904,2204,1304,140256,300-10100%99%81%▼▼104%102%91%95%103%
202503214,1254,3004,1204,270418,700130103%104%163%99%95%83%98%106%
202503244,4104,5154,2754,350790,80080102%99%189%▲▲95%94%90%100%108%
202503254,4104,4104,1604,170594,400-18096%95%75%100%98%97%96%104%
202503264,2104,2354,1454,195350,50025101%100%59%102%102%99%96%104%
202503274,1254,2054,1104,205295,90010100%102%84%▲▲100%101%99%96%105%
202503284,1454,1904,1004,125302,200-8098%100%102%101%99%104%95%103%
202503314,0754,1454,0554,120467,400-5100%101%155%▼▼99%91%105%94%102%
202504014,1254,1804,0604,100367,200-20100%99%79%▼▼▼101%83%104%94%102%
202504024,1504,2954,1204,200454,300100102%101%124%101%91%108%96%104%
202504034,0004,0653,8804,020703,500-18096%101%155%98%96%114%92%100%
202504043,8103,8453,5953,745954,100-27593%98%136%▼▼101%107%127%86%100%
202504083,4053,5403,3603,450689,600-29592%101%72%▼▼▼100%110%131%79%100%
202504093,3103,3453,2203,315554,900-13596%100%80%▼▼▼▼99%97%117%76%100%
202504103,6953,7153,5753,640683,200325110%99%123%103%105%129%84%110%
202504113,3803,5103,3303,480604,200-16096%103%88%102%104%134%80%105%
202504143,5503,6603,5303,630353,200150104%102%58%98%101%134%83%110%
202504153,6503,6703,5303,575308,900-5598%98%87%97%110%135%82%108%
202504163,6203,6603,4603,495261,400-8098%97%85%▼▼101%115%139%80%105%
202504173,5253,5803,4653,565286,20070102%101%109%103%114%136%82%108%
202504183,5853,6953,5603,680203,900115103%103%71%▲▲99%112%134%85%111%
202504213,6403,6653,5703,615342,300-6598%99%168%110%117%137%83%109%
202504223,6154,0403,6153,9901,011,200375110%110%295%99%105%120%95%120%
202504234,1304,1504,0204,070700,70080102%99%69%▲▲99%107%123%97%123%
202504244,0554,0553,9904,000230,200-7098%99%33%100%106%122%95%121%
202504254,0654,1654,0104,085274,30085102%100%119%100%102%118%97%123%
202504284,2204,3054,1654,240518,600155104%100%189%▲▲100%99%115%100%128%
202504304,3104,3904,2704,325610,60085102%100%118%▲▲▲99%100%119%100%130%
202505014,2554,2604,1804,225413,500-10098%99%68%101%103%119%98%127%
202505024,2454,3354,2154,295301,70070102%101%73%98%109%116%99%130%
202505074,3454,3554,2154,255346,300-4099%98%115%99%113%126%98%128%
202505084,2254,2304,1404,175381,800-8098%99%110%▼▼102%117%128%97%126%
202505094,1704,2904,1654,265320,00090102%102%84%102%114%126%99%129%
202505124,3004,3804,2654,375370,900110103%102%116%▲▲103%106%118%100%126%
202505134,6004,7904,2304,7551,818,800380109%103%490%▲▲▲101%104%116%100%137%
202505144,6704,8054,5454,705692,900-5099%101%38%104%106%115%99%135%
202505154,6954,9304,6754,875636,900170104%104%92%102%103%112%100%139%
202505164,8104,9454,7554,890541,70015100%102%85%▲▲100%100%111%100%140%
202505194,8904,9904,8604,880364,400-10100%100%67%95%96%106%100%137%
202505205,1005,1504,7854,825614,500-5599%95%169%▼▼102%101%111%99%133%
202505214,8755,0304,8304,970589,300145103%102%96%103%103%114%100%137%
202505224,7604,9254,7354,895500,300-7598%103%85%100%100%110%98%123%
202505234,9104,9704,8504,895388,1000100%100%78%--99%102%0%98%122%
202505264,9654,9804,8904,905226,50010100%99%58%101%104%0%99%123%
202505274,8504,9204,8304,905233,5000100%101%103%--99%103%0%99%120%
202505284,9204,9454,8704,880249,700-2599%99%107%101%109%0%98%117%
202505294,8954,9754,8854,920265,40040101%101%106%103%109%0%99%118%
202505304,9005,1004,8905,060433,700140103%103%163%▲▲100%108%0%100%121%
202506025,0305,0704,9955,050190,900-10100%100%44%98%105%0%100%121%
202506035,1305,1805,0005,030264,900-20100%98%139%▼▼104%0%0%99%120%
202506045,1205,3905,1005,340519,700310106%104%196%101%0%0%100%128%
202506055,2405,3205,2005,300424,100-4099%101%82%102%0%0%99%124%
202506065,3005,4205,2605,410332,400110102%102%78%%%%100%124%

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
2025-05-3083,300366,70019,600203,20063,700163,500
2025-05-2380,800390,20019,800219,80061,000170,400
2025-05-1675,900374,60019,200196,90056,700177,700
2025-05-0948,200378,90015,800226,40032,400152,500
2025-05-0253,300357,60015,900213,60037,400144,000
2025-04-2544,200430,40014,900247,00029,300183,400
2025-04-1832,600468,60019,400251,30013,200217,300
2025-04-1130,300454,40019,400240,80010,900213,600
2025-04-0433,600478,60020,200257,90013,400220,700
2025-03-2849,900539,20021,600339,30028,300199,900
2025-03-2160,200432,90015,800286,00044,400146,900
2025-03-1458,900453,20015,400302,40043,500150,800
2025-03-0765,000467,60023,500296,60041,500171,000
2025-02-2869,200430,90026,900278,10042,300152,800
2025-02-21111,300384,80025,800249,40085,500135,400
2025-02-14208,000415,60024,800230,000183,200185,600
2025-02-0726,500506,50012,600256,30013,900250,200
2025-01-3139,900487,30012,700252,80027,200234,500
2025-01-2442,700417,90013,800230,80028,900187,100
2025-01-1734,500422,1002,300227,00032,200195,100
2025-01-1034,400431,7001,800239,40032,600192,300
2024-12-2729,100550,100600282,80028,500267,300
2024-12-2029,600567,700600269,60029,000298,100
2024-12-1330,700577,100800283,40029,900293,700
2024-12-0644,100584,9004,400289,80039,700295,100
2024-11-2944,600572,8004,600279,70040,000293,100
2024-11-2247,900527,3004,600264,10043,300263,200
2024-11-1549,900538,7004,400274,00045,500264,700
2024-11-0854,900558,5004,700300,90050,200257,600
2024-11-0154,400560,3004,400322,20050,000238,100
2024-10-2555,700548,6004,600308,80051,100239,800
2024-10-1863,300598,5004,900343,10058,400255,400
2024-10-1182,600560,8005,800335,30076,800225,500
2024-10-0486,800564,8005,200354,00081,600210,800
2024-09-2795,300553,4004,500334,20090,800219,200
2024-09-2092,900618,9004,400357,10088,500261,800
2024-09-1320,600801,600200399,00020,400402,600
2024-09-0632,500798,800900400,50031,600398,300
2024-08-3080,600738,3001,600389,50079,000348,800
2024-08-2381,900785,5001,600405,20080,300380,300
2024-08-16102,700800,9003,800436,10098,900364,800
2024-08-0999,300960,8008,100467,40091,200493,400
2024-08-027,2001,137,300300539,1006,900598,200
2024-07-2619,3001,193,900200598,50019,100595,400
2024-07-1922,1001,265,600200642,90021,900622,700
2024-07-1225,1001,334,100200680,60024,900653,500
2024-07-0522,6001,576,600700720,60021,900856,000
2024-06-2827,1001,375,100200661,60026,900713,500
2024-06-2138,5001,394,600600597,40037,900797,200
2024-06-1458,6001,399,800500638,50058,100761,300
2024-06-0760,0001,506,800600623,70059,400883,100
2024-05-31427,7001,535,40015,200561,400412,500974,000
2024-05-243,788,3002,290,200188,200465,2003,600,1001,825,000
2024-05-174,304,7003,808,100123,700475,3004,181,0003,332,800
2024-05-1047,200371,4002,600249,00044,600122,400
2024-05-0236,900379,9001,800246,20035,100133,700
2024-04-2637,800376,5001,900248,40035,900128,100
2024-04-1938,800369,0001,600252,50037,200116,500
2024-04-1242,600375,5002,000261,30040,600114,200
2024-04-0538,900379,8001,800264,70037,100115,100
2024-03-2944,800396,7001,900285,70042,900111,000
2024-03-2252,300405,1002,100286,40050,200118,700
2024-03-1559,900405,0007,000281,50052,900123,500
2024-03-0887,300342,6007,000210,30080,300132,300
2024-03-0191,100326,7006,800183,60084,300143,100
2024-02-22108,200341,4003,100191,400105,100150,000
2024-02-1697,900345,1002,700168,10095,200177,000
2024-02-0920,600405,800800217,10019,800188,700
2024-02-0222,800385,600700216,80022,100168,800
2024-01-2631,200370,6001,400212,10029,800158,500
2024-01-1945,200406,3003,300232,80041,900173,500
2024-01-1231,400422,7002,000238,10029,400184,600

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
2025-04-15 JPM Securities Japan Co Ltd.253,3680.37%-165,2003,6503,6703,5303,575308,900
2025-04-14 JPM Securities Japan Co Ltd.418,5680.61%13,6003,5503,6603,5303,630353,200
2025-04-11 JPM Securities Japan Co Ltd.404,9680.59%3,3803,5103,3303,480604,200
2025-03-24 J.P. MORGAN SECURITIES PLC264,1380.38%-770,5004,4104,5154,2754,350790,800
2025-03-11 J.P. MORGAN SECURITIES PLC1,034,6381.51%548,5004,0704,1053,9304,030531,800
2025-03-10 J.P. MORGAN SECURITIES PLC486,1380.71%4,1904,2204,0604,115378,300
2024-06-21 野村證券株式会社5,5200.00%-3,293,5002,7602,8552,7572,8031,202,000
2024-05-22 野村證券株式会社3,299,0204.82%2,7842,8452,7182,7183,177,600

TDnet更新情報

報告日strtime銘柄タイトル
2025051312:30三井海洋 2025年12月期第1四半期決算短信〔IFRS〕(連結)
2025032713:00三井海洋 (訂正)「その他の関係会社及び主要株主である筆頭株主の異動に関するお知らせ」の一部訂正について
2025021312:30三井海洋 2024年12月期決算短信〔IFRS〕(連結)
2025021312:30三井海洋 剰余金の配当に関するお知らせ
2025012816:00三井海洋 プライム市場上場維持基準への適合に関するお知らせ
2024111212:00三井海洋 2024年12月期第3四半期決算短信〔IFRS〕(連結)
2024082111:30三井海洋 その他の関係会社及び主要株主である筆頭株主の異動に関するお知らせ
2024080815:30三井海洋 2024年12月期第2四半期(中間期)決算短信〔IFRS〕(連結)
2024080815:30三井海洋 2024年12月期通期連結業績予想および中間配当予想の修正に関するお知らせ
2024052216:45三井海洋 売出価格等の決定に関するお知らせ
2024051415:30三井海洋 2024年12月期第1四半期決算短信〔IFRS〕(連結)
2024051416:15三井海洋 株式の売出し並びにその他の関係会社、主要株主及び主要株主である筆頭株主の異動に関するお知らせ
2024031815:30三井海洋 支配株主等に関する事項について
2024031515:30三井海洋 上場維持基準の適合に向けた計画について
2024021417:00三井海洋 代表取締役の異動及び監査等委員会設置会社移行後の取締役人事に関するお知らせ

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100VPQY3502025-05-09 10:27三井海洋開発(株)アセットマネジメントOne株式会社大量保有報告書(特例対象株券等)
S100VKHV3502025-04-07 11:00三井海洋開発(株)アセットマネジメントOne株式会社変更報告書(特例対象株券等)
S100UTN33502024-11-22 10:27三井海洋開発(株)アセットマネジメントOne株式会社変更報告書(特例対象株券等)
S100UEJT3502024-09-24 10:31三井海洋開発(株)アセットマネジメントOne株式会社大量保有報告書(特例対象株券等)
S100U5SN3502024-08-07 15:48三井海洋開発株式会社ゴールドマン・サックス証券株式会社変更報告書(特例対象株券等)
S100U2TC3502024-07-19 16:07三井海洋開発株式会社ゴールドマン・サックス証券株式会社大量保有報告書(特例対象株券等)
S100TQ823502024-06-27 15:10三井海洋開発株式会社株式会社商船三井変更報告書
S100TSZD3502024-06-27 15:00三井海洋開発株式会社株式会社三井E&S変更報告書
S100TV8N3502024-06-27 15:00三井海洋開発株式会社三井物産株式会社変更報告書
S100TJA33602024-06-03 14:30三井海洋開発株式会社株式会社三井E&S訂正報告書(大量保有報告書・変更報告書)
S100TIOG3602024-05-29 15:00三井海洋開発株式会社株式会社商船三井訂正報告書(大量保有報告書・変更報告書)
S100THGU3502024-05-28 15:01三井海洋開発株式会社株式会社三井E&S変更報告書
S100TI673502024-05-28 15:00三井海洋開発株式会社三井物産株式会社変更報告書
S100TI3U3502024-05-28 15:00三井海洋開発株式会社株式会社商船三井変更報告書

企業サイト更新情報

codecatesite_titlemodified
62691 MODEC2025-06-06 20:27:49
62692 2025-03-03 13:28:46
62692 2022 Audited Consolidated Financial Statements [PDF : 547.8KB]2024-06-18 21:55:07
62692 Mid-term Business Plan 2024-2026 [PDF : 3,497.2KB]2024-06-18 21:55:05
62692 2023 Financial Results Analysts Presentation [PDF : 1,173.5KB]2024-06-18 21:55:04
62692 2024 First Quarter Finacial Results [PDF : 268.4KB]2024-06-18 21:55:03
62692 Mid-term Business Plan 2021-2023(PDF:4,553.4KB)2024-06-16 04:46:49
62692 Credit Rating | Investor Relations | MODEC2024-06-14 20:08:58
62692 Email Alert | Investor Relations | MODEC2024-06-14 12:49:06
62692 IR Contact | Investor Relations | MODEC2024-06-14 12:49:05