8002--丸紅-【卸売業】【商社】芙蓉グループの中核重電、プラントを発揮
売上高:72505150-当期純利益:4714120-総資産:89236000-時価:3823640300----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
202501202,2512,2812,2462,2641,956,60027101%101%56%98%100%105%95%101%
202501212,2902,2912,2412,2531,960,200-11100%98%100%99%101%106%94%101%
202501222,2712,2732,2472,2502,517,100-4100%99%128%▼▼99%100%105%94%101%
202501232,2882,2932,2472,2642,607,40015101%99%104%100%103%104%95%101%
202501242,2712,3102,2692,2803,580,60016101%100%137%▲▲99%101%106%95%102%
202501272,3112,3172,2802,2882,367,7009100%99%66%▲▲▲100%101%108%96%102%
202501282,2842,3032,2682,2932,454,9005100%100%104%▲▲▲▲99%98%106%96%103%
202501292,3152,3242,2922,2992,957,7006100%99%120%▲▲▲▲▲101%100%107%96%103%
202501302,2992,3322,2942,3293,062,40031101%101%104%▲▲▲▲▲▲100%103%106%97%104%
202501312,3222,3302,3032,3184,116,900-11100%100%134%100%105%108%97%104%
202502032,2762,2972,2582,2765,703,100-4298%100%139%▼▼99%103%107%96%102%
202502042,3002,3002,2592,2734,898,100-4100%99%86%▼▼▼100%101%107%96%102%
202502052,3002,4052,2742,30721,712,90035102%100%443%102%100%104%99%103%
202502062,3562,4492,3502,40010,458,20093104%102%48%▲▲100%99%103%100%107%
202502072,3712,3902,3302,3606,236,300-4098%100%60%99%100%104%98%106%
202502102,3472,3482,3142,3313,534,200-2999%99%57%▼▼99%101%105%97%104%
202502122,3302,3322,3042,3134,196,800-1999%99%119%▼▼▼100%99%105%96%103%
202502132,3382,3682,3382,3453,423,80032101%100%82%98%97%104%98%105%
202502142,3542,3622,3112,3153,577,500-3099%98%104%101%106%109%96%104%
202502172,3252,3572,3172,3453,678,60030101%101%103%98%105%110%98%104%
202502182,3452,3482,3022,3044,126,900-4198%98%112%99%104%112%96%102%
202502192,3072,3312,2862,2884,596,800-1699%99%111%▼▼99%104%113%95%102%
202502202,2862,2922,2492,2634,645,100-2599%99%101%▼▼▼104%102%109%94%100%
202502252,3662,4922,3342,46018,882,000197109%104%406%98%99%106%100%109%
202502262,4502,4512,3722,40113,501,800-6098%98%72%100%102%108%98%106%
202502272,3922,4312,3812,3838,207,700-1899%100%61%▼▼100%104%110%97%105%
202502282,3512,3862,3362,3489,579,700-3699%100%117%▼▼▼101%102%109%95%104%
202503032,3832,4302,3632,4146,234,90067103%101%65%99%100%107%98%107%
202503042,4102,4192,3702,3785,278,700-3699%99%85%103%101%109%97%105%
202503052,3842,4452,3762,4457,709,60067103%103%146%99%97%104%99%108%
202503062,4692,4832,4372,4425,841,900-3100%99%76%101%100%107%99%108%
202503072,3852,4142,3792,4056,252,300-3898%101%107%▼▼100%100%106%98%106%
202503102,4112,4402,4052,4054,641,5001100%100%74%100%102%108%98%106%
202503112,3802,3902,3202,3718,651,600-3599%100%186%101%107%109%96%105%
202503122,3512,3942,3512,3844,186,00014101%101%48%100%108%104%97%105%
202503132,3892,4052,3822,3843,341,6000100%100%80%--101%109%101%97%105%
202503142,3712,4092,3712,4004,204,90016101%101%126%101%105%99%98%106%
202503172,4212,4472,4202,4394,297,40039102%101%102%▲▲99%100%93%99%108%
202503182,5502,5802,5222,52514,240,80086104%99%331%▲▲▲102%100%90%100%112%
202503192,5492,6172,5412,5899,148,30064103%102%64%▲▲▲▲99%100%89%100%114%
202503212,5682,5872,5402,5469,131,400-4398%99%100%99%100%89%98%112%
202503242,5552,5652,5022,5304,888,200-1699%99%54%▼▼100%98%90%98%112%
202503252,5462,5552,5212,5414,111,70011100%100%84%99%93%89%98%108%
202503262,5672,5682,5332,5524,429,00012100%99%108%▲▲101%95%90%99%109%
202503272,5342,5632,5202,5635,787,70011100%101%131%▲▲▲99%94%91%99%109%
202503282,5132,5232,4672,4845,350,600-7997%99%92%99%95%95%96%106%
202503312,4002,4092,3542,3806,847,200-10596%99%128%▼▼99%90%94%92%100%
202504012,4202,4272,3862,3964,554,40017101%99%67%99%88%95%93%101%
202504022,4032,4082,3522,3734,514,600-2399%99%99%102%99%101%92%100%
202504032,2502,3032,2502,2888,911,600-8696%102%197%▼▼99%101%0%88%100%
202504042,2132,2492,1282,18210,018,900-10695%99%112%▼▼▼103%108%0%84%100%
202504082,0502,1482,0502,1077,858,400-7597%103%78%▼▼▼▼98%108%0%81%100%
202504092,0752,0942,0082,0348,222,300-7497%98%105%▼▼▼▼▼98%98%0%79%100%
202504102,2732,2732,2042,2328,908,700198110%98%108%103%105%0%86%110%
202504112,1402,2162,1252,1997,270,200-3399%103%82%100%103%0%85%108%
202504142,2202,2462,2132,2134,051,80014101%100%56%99%101%0%85%109%
202504152,2492,2622,2312,2333,794,10020101%99%94%▲▲100%0%0%86%110%
202504162,2202,2452,2012,2203,559,600-1399%100%94%101%0%0%86%109%
202504172,2252,2582,2252,2543,899,60034102%101%110%100%0%0%87%111%
202504182,2742,2852,2592,2812,940,30028101%100%75%▲▲%%%89%112%

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
2025-04-11602,8003,233,60089,5001,338,200513,3001,895,400
2025-04-04425,1003,645,20096,5001,476,600328,6002,168,600
2025-03-28351,0003,416,20082,3001,592,200268,7001,824,000
2025-03-21411,3003,724,40084,0001,582,300327,3002,142,100
2025-03-14388,4003,287,00076,9001,527,400311,5001,759,600
2025-03-07409,0003,610,10093,5001,548,900315,5002,061,200
2025-02-28379,1004,246,50079,0001,785,000300,1002,461,500
2025-02-21407,2003,666,10082,2001,771,400325,0001,894,700
2025-02-14354,6003,116,30080,8001,593,000273,8001,523,300
2025-02-07385,6002,958,70092,8001,490,600292,8001,468,100
2025-01-31366,1002,705,10091,5001,181,100274,6001,524,000
2025-01-24382,7002,933,00090,7001,208,000292,0001,725,000
2025-01-17394,9003,172,70087,5001,228,100307,4001,944,600
2025-01-10505,2003,369,10081,9001,262,200423,3002,106,900
2024-12-27536,7002,794,70080,3001,135,500456,4001,659,200
2024-12-20447,0003,461,70080,1001,225,900366,9002,235,800
2024-12-13442,7003,311,50078,8001,185,000363,9002,126,500
2024-12-06433,1003,577,50085,0001,328,600348,1002,248,900
2024-11-29452,5003,380,100102,3001,120,500350,2002,259,600
2024-11-22483,5002,973,100105,600976,700377,9001,996,400
2024-11-15505,4003,013,000113,900996,800391,5002,016,200
2024-11-08523,4002,810,400107,700963,200415,7001,847,200
2024-11-01506,8003,590,000102,7001,096,600404,1002,493,400
2024-10-25539,2003,349,500139,9001,068,400399,3002,281,100
2024-10-18514,9003,462,000139,9001,109,700375,0002,352,300
2024-10-11493,6003,489,800134,3001,072,000359,3002,417,800
2024-10-04519,6003,604,800133,3001,144,700386,3002,460,100
2024-09-27559,5003,566,300106,7001,153,300452,8002,413,000
2024-09-20607,5003,957,700105,5001,289,200502,0002,668,500
2024-09-13606,9004,011,400117,2001,308,700489,7002,702,700
2024-09-06580,3003,913,100116,8001,342,500463,5002,570,600
2024-08-30510,6003,536,100118,3001,159,400392,3002,376,700
2024-08-23509,0003,718,200132,3001,254,800376,7002,463,400
2024-08-16444,5003,380,500132,1001,201,700312,4002,178,800
2024-08-09489,2003,280,300142,8001,139,600346,4002,140,700
2024-08-02414,8003,331,800108,9001,219,800305,9002,112,000
2024-07-26380,7002,578,300130,3001,090,700250,4001,487,600
2024-07-19440,4001,953,300148,500949,700291,9001,003,600
2024-07-12447,3002,316,700159,0001,038,200288,3001,278,500
2024-07-05496,3002,149,300165,900956,200330,4001,193,100
2024-06-28436,3002,493,100146,0001,033,500290,3001,459,600
2024-06-21468,1002,362,100128,7001,028,200339,4001,333,900
2024-06-14615,3002,202,100139,000976,400476,3001,225,700
2024-06-07509,8002,309,900128,3001,013,300381,5001,296,600
2024-05-31558,8001,889,900133,700867,500425,1001,022,400
2024-05-24651,0002,041,900166,500906,100484,5001,135,800
2024-05-17565,2002,129,900147,100973,100418,1001,156,800
2024-05-10728,2002,000,400175,300877,700552,9001,122,700
2024-05-02570,2002,378,600145,4001,088,500424,8001,290,100
2024-04-26370,0002,488,900134,1001,146,800235,9001,342,100
2024-04-19359,8002,825,200135,3001,225,900224,5001,599,300
2024-04-12388,4002,474,600141,1001,122,800247,3001,351,800
2024-04-05397,1002,651,000139,9001,240,900257,2001,410,100
2024-03-29421,3002,268,700152,0001,126,400269,3001,142,300
2024-03-22457,3002,355,800144,5001,168,200312,8001,187,600
2024-03-15528,4003,473,900148,5001,411,700379,9002,062,200
2024-03-08732,7002,909,100184,6001,322,100548,1001,587,000
2024-03-01611,0003,514,800189,3001,425,400421,7002,089,400
2024-02-22658,1003,278,800174,2001,404,300483,9001,874,500
2024-02-16605,3003,795,000169,6001,577,000435,7002,218,000
2024-02-09638,4004,118,400159,3001,638,500479,1002,479,900
2024-02-02774,1003,360,400170,0001,432,200604,1001,928,200
2024-01-26815,0003,308,700157,7001,457,100657,3001,851,600
2024-01-19972,8002,964,200179,0001,356,100793,8001,608,100
2024-01-12931,9003,445,300195,7001,415,500736,2002,029,800

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
2025-04-09 BNP Paribas Financial Markets SNC7,526,0040.45%-3,266,7002,0752,0942,0082,0348,222,300
2025-04-03 BNP Paribas Financial Markets SNC10,792,7040.64%-2,360,4222,2502,3032,2502,2888,911,600
2025-03-31 BNP Paribas Financial Markets SNC13,153,1260.79%-923,6922,4002,4092,3542,3806,847,200
2025-03-25 BNP Paribas Financial Markets SNC14,076,8180.84%2,043,4172,5462,5552,5212,5414,111,700
2025-03-13 BNP Paribas Financial Markets SNC12,033,4010.72%678,0052,3892,4052,3822,3843,341,600
2025-03-12 BNP Paribas Financial Markets SNC11,355,3960.68%2,3512,3942,3512,3844,186,000
2025-02-18 Barclays Bank PLC17,207,1791.03%2,242,6002,3452,3482,3022,3044,126,900
2025-02-12 Barclays Bank PLC14,964,5790.90%18,7612,3302,3322,3042,3134,196,800
2025-02-12 Barclays Bank PLC14,964,5790.90%18,7612,3302,3322,3042,3134,196,800
2025-02-05 Barclays Bank PLC14,945,8180.89%-45,9002,3002,4052,2742,30721,712,900
2025-02-05 Barclays Bank PLC14,945,8180.89%2,3002,4052,2742,30721,712,900
2025-01-24 Barclays Bank PLC14,991,7180.90%54,1002,2712,3102,2692,2803,580,600
2025-01-22 Barclays Bank PLC14,937,6180.89%-10,6002,2712,2732,2472,2502,517,100
2025-01-20 Barclays Bank PLC14,948,2180.90%8,0002,2512,2812,2462,2641,956,600
2025-01-17 Barclays Bank PLC14,940,2180.89%-9,0002,2272,2442,2082,2373,518,000
2025-01-15 Barclays Bank PLC14,949,2180.90%41,4002,2632,2922,2592,2693,602,100
2025-01-07 Barclays Bank PLC14,907,8180.89%-41,0162,3692,3752,3372,3623,706,500
2025-01-06 MERRILL LYNCH INTERNATIONAL00.00%-29,261,7642,3952,4002,3382,3725,649,600
2024-12-30 MERRILL LYNCH INTERNATIONAL29,261,7641.76%2,4052,4242,3882,3933,915,500
2024-12-03 Barclays Bank PLC14,948,8340.90%2,5082,2832,3192,2782,3095,251,200
2024-11-28 Barclays Bank PLC14,946,3260.89%-101,0122,2582,2972,2522,2764,938,000
2024-11-01 Barclays Bank PLC15,047,3380.90%138,8002,3002,3322,2342,2899,408,800
2024-10-31 Barclays Bank PLC14,908,5380.89%-41,4002,3602,3692,3172,3236,724,900
2024-10-25 Barclays Bank PLC14,949,9380.90%-41,9002,3162,3352,2982,3153,601,700
2024-10-08 Barclays Bank PLC14,991,8380.89%-98,5002,5002,5102,4292,4505,312,700
2024-10-07 Barclays Bank PLC15,090,3380.90%10,8002,5072,5402,4942,5196,624,700
2024-09-30 BNP Paribas Financial Markets SNC8,031,5790.47%-946,8002,2982,3462,2962,3408,211,000
2024-09-20 BNP Paribas Financial Markets SNC8,978,3790.53%-2,032,0742,3372,3372,3002,3026,268,100
2024-09-18 BNP Paribas Financial Markets SNC11,010,4530.65%2,2582,2582,1882,2133,932,700
2024-07-29 Barclays Bank PLC15,079,5380.89%-30,1002,8452,8892,8222,8483,575,700
2024-06-11 Barclays Bank PLC15,109,6380.90%30,9003,0093,0493,0033,0083,348,300
2024-06-05 Barclays Bank PLC15,078,7380.89%-17,0002,9752,9762,9142,9366,857,800
2024-06-04 Barclays Bank PLC15,095,7380.90%46,4003,0463,0683,0173,0334,929,600
2024-05-15 Barclays Bank PLC15,049,3380.89%-41,7002,9853,0392,9843,0114,822,700
2024-05-14 Barclays Bank PLC15,091,0380.90%1,191,2953,0183,0462,9882,9976,098,200

TDnet更新情報

報告日strtime銘柄タイトル
2025040108:45丸紅 自己株式の取得状況に関するお知らせ
2025030308:45丸紅 自己株式の取得状況に関するお知らせ
2025022817:00丸紅 丸紅(株)による連結子会社への会社分割及び第一生命ホールディングス(株)と丸紅(株)による国内不動産事業の統合に関する事業統合契約及び株主間契約の締結
2025022716:00丸紅 役員人事について
2025021016:30丸紅 2025年3月期第3四半期決算短信(監査法人による期中レビューの完了)
2025020511:00丸紅 中期経営戦略(2025-2027年度)GC2027
2025020511:00丸紅 2025年3月期 第3四半期決算短信〔IFRS〕(連結)
2025020511:00丸紅 2025年3月期配当予想の修正に関するお知らせ
2025020511:00丸紅 自己株式の取得に係る事項の決定に関するお知らせ
2024121816:00丸紅 代表取締役の異動、役員人事ならびに機構改革について
2024112914:30丸紅 (訂正)「特定子会社の異動を伴う持分譲渡の方針決定に関するお知らせ」の一部訂正について
2024112910:00丸紅 特定子会社の異動を伴う持分譲渡の方針決定に関するお知らせ
2024112716:00丸紅 会長・社長人事に関するお知らせ
2024110111:00丸紅 2025年3月期 第2四半期(中間期)決算短信〔IFRS〕(連結)
2024080716:30丸紅 2025年3月期第1四半期決算短信(監査法人による期中レビューの完了)
2024080111:00丸紅 2025年3月期 第1四半期決算短信〔IFRS〕(連結)
2024080117:00丸紅 取締役(社外取締役を除く)、取締役を兼務しない執行役員等に対する時価総額条件型譲渡制限付株式報酬としての自己株式の処分及び新株式の発行に関するお知らせ
2024072208:45丸紅 自己株式の取得状況及び取得終了並びに消却株式数に関するお知らせ
2024070108:45丸紅 自己株式の取得状況に関するお知らせ
2024062708:55丸紅 特定子会社の異動に関するお知らせ
2024062712:45丸紅 (開示事項の経過)特定子会社の異動に関するお知らせ
2024062116:00丸紅 取締役(社外取締役を除く)及び取締役を兼務しない執行役員に対する譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
2024060308:45丸紅 自己株式の取得状況に関するお知らせ
2024051514:30丸紅 剰余金の配当に関するお知らせ
2024050710:30丸紅 自己株式立会外買付(ToSTNeT-3)による自己株式の取得結果に関するお知らせ
2024050215:15丸紅 2024年3月期 決算短信〔IFRS〕(連結)
2024050215:15丸紅 配当予想の修正に関するお知らせ
2024050215:15丸紅 2024年3月期 単体決算における特別損失の計上に関するお知らせ
2024050215:15丸紅 自己株式の取得に係る事項の決定及び自己株式の消却に係る事項の決定に関するお知らせ
2024050217:00丸紅 自己株式立会外買付(ToSTNeT-3)による自己株式の買付に関するお知らせ
2024021308:45丸紅 自己株式の取得状況及び取得終了並びに消却株式数に関するお知らせ
2024020211:00丸紅 2024年3月期 第3四半期決算短信〔IFRS〕(連結)
2024020211:00丸紅 連結子会社に対する債権放棄に関するお知らせ
2024020211:00丸紅 インドネシア最高裁判決に対する司法審査(再審理)に関するお知らせ(グヌンスギ訴訟)
2024011716:00丸紅 役員人事ならびに機構改革について

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100VE5X3502025-03-17 15:34丸紅株式会社National Indemnity Company変更報告書(特例対象株券等)
S100UNZK3502024-11-08 12:20丸紅株式会社野村證券株式会社変更報告書(特例対象株券等)
S100T89S3502024-04-05 14:53丸紅株式会社野村證券株式会社大量保有報告書(特例対象株券等)

企業サイト更新情報

codecatesite_titlemodified
80021 丸紅株式会社2025-04-19 06:22:58
80022 丸紅株式会社による連結子会社への会社分割(簡易吸収分割)及び当該連結子会社による株式交付を伴う丸紅株式会社と第一生命ホールディングス株式会社による国内不動産事業の統合に関する事業統合契約及び株主間契約の締結に関するお知らせ[377KB]2025-02-28 18:31:01
80022 丸紅と第一生命ホールディングスによる国内不動産事業の統合に関する事業統合契約および株主間契約の締結に関するお知らせ2025-02-28 18:30:04
80022 2024年度 (2025年3月期) 第3四半期 決算及び中期経営戦略GC2027説明会の質疑応答を掲載いたしました。2025-02-10 20:31:04
80022 2024年度 (2025年3月期) 第2四半期 決算説明会の質疑応答を掲載いたしました。2024-11-13 23:31:07
80022 「案件説明会(米国大手フリートマネジメントカンパニー・Wheels社への出資参画について)」の質疑応答を掲載いたしました。2024-08-24 05:29:41
80022 2024年度 (2025年3月期) 第1四半期 決算説明会の質疑応答を掲載いたしました。2024-08-20 13:34:52
80022 数字で見る丸紅グループ | IR 投資家情報 | 丸紅株式会社2024-06-18 20:34:15
80022 株主レポート | IR 投資家情報 | 丸紅株式会社2024-06-18 20:34:14
80022 事業報告 | IR 投資家情報 | 丸紅株式会社2024-06-18 20:34:13