| intdate | 初値 | 高値 | 安値 | 終値 | 出来高 | 前日比 | 価格比 | 終/初値 | 出来比 | upv | per_pp_1 | 5率 | 10率 | MAX乖離 | MIN乖離 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 3,499 | 3,499 | 3,424 | 3,452 | 8,336,100 | -117 | 97% | 99% | 158% | ▼ | 100% | 102% | 92% | 90% | 100% |
| 20240726 | 3,452 | 3,483 | 3,407 | 3,436 | 6,064,900 | -16 | 100% | 100% | 73% | ▼ | 102% | 99% | 92% | 89% | 100% |
| 20240729 | 3,450 | 3,538 | 3,436 | 3,508 | 5,734,600 | 72 | 102% | 102% | 95% | ▲ | 101% | 88% | 92% | 91% | 102% |
| 20240730 | 3,460 | 3,505 | 3,453 | 3,495 | 5,434,600 | -13 | 100% | 101% | 95% | ▼ | 102% | 78% | 92% | 91% | 102% |
| 20240731 | 3,456 | 3,546 | 3,432 | 3,530 | 6,830,000 | 35 | 101% | 102% | 126% | ▲ | 98% | 83% | 91% | 92% | 103% |
| 20240801 | 3,480 | 3,496 | 3,351 | 3,399 | 8,690,600 | -131 | 96% | 98% | 127% | ▼ | 100% | 95% | 102% | 88% | 100% |
| 20240802 | 3,049 | 3,130 | 3,010 | 3,040 | 16,695,500 | -359 | 89% | 100% | 192% | ▼ | 90% | 105% | 115% | 79% | 100% |
| 20240805 | 2,720 | 2,745 | 2,401 | 2,436 | 23,759,700 | -604 | 80% | 90% | 142% | ▼ | 99% | 109% | 115% | 64% | 100% |
| 20240806 | 2,711 | 2,800 | 2,618 | 2,690 | 19,712,500 | 254 | 110% | 99% | 83% | ▲ | 109% | 113% | 118% | 71% | 110% |
| 20240807 | 2,656 | 2,970 | 2,629 | 2,889 | 15,582,800 | 199 | 107% | 109% | 79% | ▲ | 101% | 109% | 112% | 76% | 119% |
| 20240808 | 2,789 | 2,848 | 2,761 | 2,817 | 12,217,600 | -72 | 98% | 101% | 78% | ▼ | 99% | 111% | 109% | 75% | 116% |
| 20240809 | 2,867 | 2,911 | 2,808 | 2,852 | 10,698,000 | 35 | 101% | 99% | 88% | ▲ | 100% | 108% | 106% | 76% | 117% |
| 20240813 | 2,939 | 2,945 | 2,891 | 2,943 | 7,573,300 | 91 | 103% | 100% | 71% | ▲▲ | 100% | 104% | 105% | 78% | 121% |
| 20240814 | 2,993 | 3,058 | 2,982 | 3,005 | 8,564,600 | 63 | 102% | 100% | 113% | ▲▲▲ | 101% | 102% | 104% | 80% | 123% |
| 20240815 | 3,008 | 3,050 | 2,972 | 3,031 | 8,634,800 | 26 | 101% | 101% | 101% | ▲▲▲▲ | 100% | 96% | 99% | 82% | 124% |
| 20240816 | 3,171 | 3,186 | 3,090 | 3,183 | 9,267,200 | 152 | 105% | 100% | 107% | ▲▲▲▲▲ | 99% | 97% | 100% | 86% | 131% |
| 20240819 | 3,130 | 3,174 | 3,098 | 3,112 | 7,696,200 | -71 | 98% | 99% | 83% | ▼ | 98% | 96% | 98% | 85% | 128% |
| 20240820 | 3,140 | 3,145 | 3,048 | 3,083 | 10,099,600 | -29 | 99% | 98% | 131% | ▼▼ | 101% | 101% | 97% | 85% | 127% |
| 20240821 | 3,004 | 3,037 | 2,988 | 3,020 | 8,707,900 | -63 | 98% | 101% | 86% | ▼▼▼ | 101% | 101% | 98% | 85% | 124% |
| 20240822 | 3,000 | 3,040 | 2,995 | 3,035 | 5,252,800 | 15 | 100% | 101% | 60% | ▲ | 99% | 100% | 100% | 86% | 125% |
| 20240823 | 3,036 | 3,048 | 2,997 | 3,019 | 4,689,700 | -16 | 99% | 99% | 89% | ▼ | 100% | 104% | 103% | 86% | 124% |
| 20240826 | 2,996 | 3,019 | 2,970 | 2,988 | 6,737,100 | -32 | 99% | 100% | 144% | ▼▼ | 101% | 104% | 106% | 85% | 123% |
| 20240827 | 2,998 | 3,033 | 2,962 | 3,033 | 4,998,600 | 46 | 102% | 101% | 74% | ▲ | 101% | 104% | 108% | 86% | 125% |
| 20240828 | 3,001 | 3,022 | 2,995 | 3,022 | 4,117,800 | -11 | 100% | 101% | 82% | ▼ | 100% | 102% | 108% | 86% | 124% |
| 20240829 | 3,035 | 3,061 | 3,013 | 3,037 | 6,800,600 | 15 | 100% | 100% | 165% | ▲ | 102% | 95% | 107% | 89% | 125% |
| 20240830 | 3,066 | 3,140 | 3,052 | 3,123 | 9,362,700 | 86 | 103% | 102% | 138% | ▲▲ | 100% | 92% | 105% | 98% | 128% |
| 20240902 | 3,140 | 3,154 | 3,090 | 3,130 | 5,022,400 | 7 | 100% | 100% | 54% | ▲▲▲ | 99% | 92% | 106% | 98% | 128% |
| 20240903 | 3,135 | 3,137 | 3,076 | 3,091 | 6,777,300 | -39 | 99% | 99% | 135% | ▼ | 99% | 97% | 114% | 97% | 115% |
| 20240904 | 2,931 | 2,969 | 2,894 | 2,907 | 13,514,100 | -184 | 94% | 99% | 199% | ▼▼ | 102% | 100% | 119% | 91% | 103% |
| 20240905 | 2,827 | 2,939 | 2,808 | 2,890 | 7,100,200 | -17 | 99% | 102% | 53% | ▼▼▼ | 100% | 101% | 120% | 91% | 103% |
| 20240906 | 2,870 | 2,891 | 2,831 | 2,879 | 6,325,800 | -12 | 100% | 100% | 89% | ▼▼▼▼ | 103% | 104% | 124% | 90% | 101% |
| 20240909 | 2,772 | 2,847 | 2,756 | 2,847 | 5,916,200 | -32 | 99% | 103% | 94% | ▼▼▼▼▼ | 99% | 101% | 121% | 89% | 100% |
| 20240910 | 2,854 | 2,886 | 2,822 | 2,826 | 5,477,900 | -21 | 99% | 99% | 93% | ▼▼▼▼▼▼ | 102% | 102% | 124% | 89% | 100% |
| 20240911 | 2,786 | 2,960 | 2,757 | 2,837 | 19,011,200 | 11 | 100% | 102% | 347% | ▲ | 99% | 101% | 118% | 89% | 100% |
| 20240912 | 2,912 | 2,952 | 2,875 | 2,885 | 9,941,400 | 48 | 102% | 99% | 52% | ▲▲ | 100% | 106% | 119% | 91% | 102% |
| 20240913 | 2,891 | 2,908 | 2,855 | 2,892 | 9,830,100 | 7 | 100% | 100% | 99% | ▲▲▲ | 99% | 108% | 120% | 92% | 102% |
| 20240917 | 2,860 | 2,885 | 2,761 | 2,823 | 11,115,900 | -69 | 98% | 99% | 113% | ▼ | 98% | 110% | 120% | 90% | 100% |
| 20240918 | 2,873 | 2,875 | 2,795 | 2,828 | 8,335,800 | 6 | 100% | 98% | 75% | ▲ | 101% | 111% | 118% | 90% | 100% |
| 20240919 | 2,911 | 2,956 | 2,894 | 2,928 | 8,130,100 | 100 | 104% | 101% | 98% | ▲▲ | 101% | 108% | 114% | 94% | 104% |
| 20240920 | 3,025 | 3,090 | 2,995 | 3,051 | 37,899,300 | 124 | 104% | 101% | 466% | ▲▲▲ | 101% | 106% | 107% | 97% | 108% |
| 20240924 | 3,070 | 3,120 | 3,058 | 3,099 | 8,813,800 | 48 | 102% | 101% | 23% | ▲▲▲▲ | 102% | 106% | 105% | 99% | 110% |
| 20240925 | 3,099 | 3,184 | 3,094 | 3,172 | 8,782,600 | 73 | 102% | 102% | 100% | ▲▲▲▲▲ | 101% | 104% | 102% | 100% | 112% |
| 20240926 | 3,207 | 3,239 | 3,177 | 3,239 | 10,479,500 | 67 | 102% | 101% | 119% | ▲▲▲▲▲▲ | 101% | 103% | 100% | 100% | 115% |
| 20240927 | 3,252 | 3,285 | 3,201 | 3,269 | 10,754,200 | 30 | 101% | 101% | 103% | ▲▲▲▲▲▲▲ | 102% | 108% | 103% | 100% | 116% |
| 20240930 | 3,129 | 3,212 | 3,106 | 3,178 | 12,401,900 | -91 | 97% | 102% | 115% | ▼ | 104% | 108% | 101% | 97% | 113% |
| 20241001 | 3,178 | 3,312 | 3,153 | 3,291 | 9,198,400 | 113 | 104% | 104% | 74% | ▲ | 103% | 106% | 98% | 100% | 117% |
| 20241002 | 3,244 | 3,382 | 3,237 | 3,328 | 9,809,400 | 37 | 101% | 103% | 107% | ▲▲ | 98% | 96% | 93% | 100% | 118% |
| 20241003 | 3,420 | 3,423 | 3,317 | 3,349 | 8,134,900 | 21 | 101% | 98% | 83% | ▲▲▲ | 101% | 97% | 94% | 100% | 119% |
| 20241004 | 3,350 | 3,387 | 3,320 | 3,375 | 7,030,400 | 26 | 101% | 101% | 86% | ▲▲▲▲ | 100% | 94% | 90% | 100% | 120% |
| 20241007 | 3,455 | 3,456 | 3,401 | 3,442 | 7,795,000 | 67 | 102% | 100% | 111% | ▲▲▲▲▲ | 98% | 97% | 0% | 100% | 122% |
| 20241008 | 3,373 | 3,383 | 3,287 | 3,296 | 9,223,100 | -146 | 96% | 98% | 118% | ▼ | 97% | 97% | 0% | 96% | 117% |
| 20241009 | 3,334 | 3,342 | 3,203 | 3,234 | 8,533,200 | -62 | 98% | 97% | 93% | ▼▼ | 99% | 97% | 0% | 94% | 115% |
| 20241010 | 3,297 | 3,298 | 3,243 | 3,256 | 5,821,100 | 22 | 101% | 99% | 68% | ▲ | 99% | 97% | 0% | 95% | 115% |
| 20241011 | 3,290 | 3,309 | 3,253 | 3,259 | 5,660,500 | 3 | 100% | 99% | 97% | ▲▲ | 98% | 96% | 0% | 95% | 115% |
| 20241015 | 3,298 | 3,300 | 3,225 | 3,229 | 5,872,300 | -30 | 99% | 98% | 104% | ▼ | 101% | 99% | 0% | 94% | 114% |
| 20241016 | 3,170 | 3,223 | 3,145 | 3,202 | 5,942,500 | -27 | 99% | 101% | 101% | ▼▼ | 100% | 97% | 0% | 93% | 113% |
| 20241017 | 3,208 | 3,232 | 3,183 | 3,194 | 4,973,200 | -8 | 100% | 100% | 84% | ▼▼▼ | 100% | 0% | 0% | 93% | 113% |
| 20241018 | 3,195 | 3,198 | 3,154 | 3,181 | 5,193,700 | -13 | 100% | 100% | 104% | ▼▼▼▼ | 99% | 0% | 0% | 92% | 109% |
| 20241021 | 3,170 | 3,187 | 3,133 | 3,145 | 4,791,200 | -36 | 99% | 99% | 92% | ▼▼▼▼▼ | 99% | 0% | 0% | 91% | 103% |
| 20241022 | 3,145 | 3,164 | 3,091 | 3,126 | 4,896,200 | -19 | 99% | 99% | 102% | ▼▼▼▼▼▼ | % | % | % | 91% | 101% |
信用取引情報
| thedate | short | long | 一般信用売残 | 一般信用買残 | 制度信用売残 | 制度信用買残 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 280,500 | 6,161,700 | 92,200 | 2,268,000 | 188,300 | 3,893,700 |
| 2024-10-11 | 333,900 | 6,101,400 | 95,000 | 2,289,400 | 238,900 | 3,812,000 |
| 2024-10-04 | 351,100 | 5,765,700 | 98,200 | 2,116,600 | 252,900 | 3,649,100 |
| 2024-09-27 | 395,000 | 6,102,800 | 94,200 | 2,160,800 | 300,800 | 3,942,000 |
| 2024-09-20 | 538,200 | 7,022,200 | 101,000 | 2,561,900 | 437,200 | 4,460,300 |
| 2024-09-13 | 461,500 | 7,575,300 | 97,700 | 2,647,300 | 363,800 | 4,928,000 |
| 2024-09-06 | 629,700 | 7,662,800 | 103,800 | 2,765,500 | 525,900 | 4,897,300 |
| 2024-08-30 | 360,600 | 6,568,500 | 99,200 | 2,319,900 | 261,400 | 4,248,600 |
| 2024-08-23 | 356,700 | 6,864,200 | 103,100 | 2,394,300 | 253,600 | 4,469,900 |
| 2024-08-16 | 347,600 | 5,951,500 | 105,300 | 2,037,800 | 242,300 | 3,913,700 |
| 2024-08-09 | 354,300 | 5,684,400 | 117,000 | 1,842,900 | 237,300 | 3,841,500 |
| 2024-08-02 | 353,800 | 7,058,900 | 98,000 | 2,513,600 | 255,800 | 4,545,300 |
| 2024-07-26 | 401,500 | 6,859,700 | 91,800 | 2,395,300 | 309,700 | 4,464,400 |
| 2024-07-19 | 427,500 | 6,462,100 | 99,800 | 2,083,300 | 327,700 | 4,378,800 |
| 2024-07-12 | 418,500 | 6,598,200 | 102,100 | 2,150,400 | 316,400 | 4,447,800 |
| 2024-07-05 | 491,500 | 6,350,800 | 100,800 | 2,078,100 | 390,700 | 4,272,700 |
| 2024-06-28 | 583,200 | 6,480,400 | 109,200 | 2,149,700 | 474,000 | 4,330,700 |
| 2024-06-21 | 367,200 | 2,841,900 | 56,500 | 965,200 | 310,700 | 1,876,700 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 8031 | 1 | 三井物産株式会社 | 2024-10-23 05:24:28 |
| 8031 | 2 | Investors | IR Glossary - MITSUI & CO., LTD. | 2024-06-27 01:29:08 |
| 8031 | 2 | Investors | IR News Mailing Service - MITSUI & CO., LTD. | 2024-06-27 01:29:06 |
| 8031 | 2 | Investors | General Information - MITSUI & CO., LTD. | 2024-06-27 01:29:05 |
| 8031 | 2 | Investors | Share & Listing Information - MITSUI & CO., LTD. | 2024-06-27 01:29:04 |
| 8031 | 2 | Investors | Operating Results & Financial Conditions - MITSUI & CO., LTD. | 2024-06-27 01:29:03 |
| 8031 | 2 | Investors | Management Policy - MITSUI & CO., LTD. | 2024-06-27 01:29:02 |
| 8031 | 2 | Investors | Credit Ratings - MITSUI & CO., LTD. | 2024-06-27 01:29:01 |
| 8031 | 2 | Investors | 12-Year Financial Data & Segment Information - MITSUI & CO., LTD. | 2024-06-27 01:28:59 |
| 8031 | 2 | Investors | Financial Highlights - MITSUI & CO., LTD. | 2024-06-27 01:28:58 |