[8020]兼松:【商社】電子・デバイスや食料非資源事業に特化
Yahoo! 【プライム/26卸売業】 売上高:10509360 当期純利益:274690 総資産:6893370 時価:1535億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251128 | 3,365 | 3,491 | 3,362 | 3,452 | 508,000 | 96,200 | 103% | ▲▲▲▲▲▲ | 1171 | 0 | 0 | 100% | 11% |
| 20251201 | 3,460 | 3,463 | 3,336 | 3,345 | 438,300 | -69,700 | 97% | ▼ | 8828 | 0 | 0 | 97% | 8% |
| 20251202 | 3,363 | 3,380 | 3,338 | 3,360 | 279,300 | -159,000 | 100% | ▲ | 8282 | 0 | 19 | 97% | 8% |
| 20251203 | 3,380 | 3,404 | 3,342 | 3,342 | 369,100 | 89,800 | 99% | ▼ | 1117 | 0 | 0 | 97% | 7% |
| 20251204 | 3,351 | 3,393 | 3,344 | 3,371 | 323,200 | -45,900 | 101% | ▲ | 8282 | 0 | 7 | 98% | 7% |
| 20251205 | 3,395 | 3,416 | 3,332 | 3,345 | 351,400 | 28,200 | 99% | ▼ | 1717 | 0 | 0 | 97% | 6% |
| 20251208 | 3,400 | 3,404 | 3,360 | 3,384 | 409,400 | 58,000 | 101% | ▲ | 7111 | 0 | 0 | 98% | 7% |
| 20251209 | 3,389 | 3,414 | 3,365 | 3,385 | 330,100 | -79,300 | 100% | ▲▲ | 2282 | 0 | 0 | 98% | 7% |
| 20251210 | 3,417 | 3,478 | 3,406 | 3,427 | 426,700 | 96,600 | 101% | ▲▲▲ | 1111 | 40 | 0 | 99% | 7% |
| 20251211 | 3,484 | 3,484 | 3,423 | 3,437 | 251,900 | -174,800 | 100% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 8% |
| 20251212 | 3,480 | 3,540 | 3,458 | 3,528 | 395,400 | 143,500 | 103% | ▲▲▲▲▲ | 1171 | 0 | 0 | 100% | 11% |
| 20251215 | 3,528 | 3,563 | 3,498 | 3,514 | 484,400 | 89,000 | 100% | ▼ | 1117 | 0 | 0 | 100% | 10% |
| 20251216 | 3,519 | 3,544 | 3,437 | 3,454 | 530,400 | 46,000 | 98% | ▼▼ | 7777 | 0 | 0 | 98% | 8% |
| 20251217 | 3,458 | 3,463 | 3,412 | 3,452 | 292,500 | -237,900 | 100% | ▼▼▼ | 8888 | 24 | 0 | 98% | 8% |
| 20251218 | 3,432 | 3,456 | 3,421 | 3,456 | 357,700 | 65,200 | 100% | ▲ | 7171 | 0 | 0 | 98% | 7% |
| 20251219 | 3,460 | 3,509 | 3,448 | 3,486 | 426,200 | 68,500 | 101% | ▲▲ | 1111 | 40 | 0 | 99% | 7% |
| 20251222 | 3,529 | 3,532 | 3,492 | 3,498 | 339,300 | -86,900 | 100% | ▲▲▲ | 2222 | 0 | 0 | 99% | 6% |
| 20251223 | 3,500 | 3,552 | 3,498 | 3,520 | 299,500 | -39,800 | 101% | ▲▲▲▲ | 2282 | 0 | 0 | 100% | 5% |
| 20251224 | 3,520 | 3,535 | 3,479 | 3,481 | 312,700 | 13,200 | 99% | ▼ | 7717 | 0 | 0 | 99% | 4% |
| 20251225 | 3,481 | 3,525 | 3,478 | 3,523 | 167,600 | -145,100 | 101% | ▲ | 8882 | 51 | 0 | 100% | 5% |
| 20251226 | 3,550 | 3,550 | 3,514 | 3,536 | 224,200 | 56,600 | 100% | ▲▲ | 1111 | 51 | 0 | 100% | 6% |
| 20251229 | 1,778 | 1,817 | 1,776 | 1,817 | 585,100 | 360,900 | 51% | ▼ | 7777 | 0 | 0 | 51% | 0% |
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 |
|---|---|---|---|---|---|---|
| 2025-12-19 | 330,700 | 89,900 | 233,000 | 700 | 97,700 | 89,200 |
| 2025-12-12 | 313,900 | 94,700 | 221,500 | 500 | 92,400 | 94,200 |
| 2025-12-05 | 315,800 | 98,800 | 209,000 | 400 | 106,800 | 98,400 |
| 2025-11-28 | 308,700 | 120,800 | 201,900 | 8,600 | 106,800 | 112,200 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-09-19 10:37 | S100WP75 | 三井住友信託銀行株式会社 | 変更報告書（特例対象株券等） |
| 2024-11-06 16:01 | S100UMIU | ブラックロック・ジャパン株式会社 | 大量保有報告書（特例対象株券等） |
| 2024-10-17 11:28 | S100UIZ6 | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書 |
| 2024-07-23 11:56 | S100U2QD | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書 |