| 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 | 3,110 | 3,129 | 3,080 | 3,097 | 13,947,400 | -133 | 96% | 100% | 211% | ▼▼▼▼▼▼ | 100% | 101% | 97% | 91% | 100% |
| 20240726 | 3,110 | 3,163 | 3,101 | 3,113 | 9,208,100 | 16 | 101% | 100% | 66% | ▲ | 101% | 97% | 96% | 92% | 101% |
| 20240729 | 3,159 | 3,207 | 3,134 | 3,175 | 6,233,100 | 62 | 102% | 101% | 68% | ▲▲ | 100% | 91% | 97% | 94% | 103% |
| 20240730 | 3,137 | 3,153 | 3,115 | 3,143 | 6,077,100 | -32 | 99% | 100% | 97% | ▼ | 101% | 85% | 97% | 93% | 101% |
| 20240731 | 3,113 | 3,168 | 3,082 | 3,144 | 11,539,900 | 1 | 100% | 101% | 190% | ▲ | 99% | 92% | 98% | 93% | 102% |
| 20240801 | 3,081 | 3,150 | 2,971 | 3,052 | 22,806,200 | -92 | 97% | 99% | 198% | ▼ | 100% | 100% | 107% | 90% | 100% |
| 20240802 | 2,834 | 2,942 | 2,828 | 2,839 | 21,841,800 | -213 | 93% | 100% | 96% | ▼▼ | 93% | 106% | 115% | 84% | 100% |
| 20240805 | 2,626 | 2,644 | 2,399 | 2,439 | 28,172,200 | -401 | 86% | 93% | 129% | ▼▼▼ | 98% | 106% | 112% | 72% | 100% |
| 20240806 | 2,714 | 2,716 | 2,576 | 2,662 | 25,806,600 | 223 | 109% | 98% | 92% | ▲ | 108% | 110% | 115% | 78% | 109% |
| 20240807 | 2,628 | 2,900 | 2,595 | 2,834 | 23,454,200 | 172 | 106% | 108% | 91% | ▲▲ | 100% | 108% | 111% | 84% | 116% |
| 20240808 | 2,740 | 2,813 | 2,726 | 2,743 | 15,147,600 | -91 | 97% | 100% | 65% | ▼ | 100% | 108% | 109% | 81% | 112% |
| 20240809 | 2,793 | 2,835 | 2,753 | 2,792 | 15,618,900 | 49 | 102% | 100% | 103% | ▲ | 101% | 107% | 107% | 82% | 114% |
| 20240813 | 2,840 | 2,886 | 2,837 | 2,863 | 12,874,900 | 72 | 103% | 101% | 82% | ▲▲ | 100% | 105% | 105% | 84% | 117% |
| 20240814 | 2,890 | 2,946 | 2,860 | 2,891 | 11,328,000 | 28 | 101% | 100% | 88% | ▲▲▲ | 102% | 104% | 105% | 85% | 119% |
| 20240815 | 2,899 | 2,963 | 2,891 | 2,946 | 11,264,500 | 55 | 102% | 102% | 99% | ▲▲▲▲ | 100% | 100% | 100% | 88% | 121% |
| 20240816 | 3,024 | 3,030 | 2,972 | 3,030 | 14,369,700 | 85 | 103% | 100% | 128% | ▲▲▲▲▲ | 100% | 100% | 100% | 92% | 124% |
| 20240819 | 3,023 | 3,079 | 3,015 | 3,025 | 10,608,500 | -5 | 100% | 100% | 74% | ▼ | 99% | 97% | 99% | 92% | 124% |
| 20240820 | 3,050 | 3,064 | 3,012 | 3,024 | 10,359,500 | -1 | 100% | 99% | 98% | ▼▼ | 101% | 101% | 98% | 93% | 124% |
| 20240821 | 2,982 | 3,027 | 2,977 | 3,018 | 6,267,200 | -6 | 100% | 101% | 60% | ▼▼▼ | 100% | 99% | 97% | 93% | 124% |
| 20240822 | 3,019 | 3,031 | 3,005 | 3,027 | 8,518,700 | 9 | 100% | 100% | 136% | ▲ | 98% | 99% | 98% | 95% | 124% |
| 20240823 | 3,025 | 3,028 | 2,971 | 2,971 | 10,273,700 | -56 | 98% | 98% | 121% | ▼ | 101% | 102% | 100% | 94% | 122% |
| 20240826 | 2,951 | 2,998 | 2,947 | 2,972 | 11,075,100 | 1 | 100% | 101% | 108% | ▲ | 101% | 101% | 100% | 94% | 122% |
| 20240827 | 2,980 | 2,999 | 2,946 | 2,998 | 7,441,800 | 26 | 101% | 101% | 67% | ▲▲ | 101% | 102% | 102% | 95% | 123% |
| 20240828 | 2,985 | 3,007 | 2,980 | 3,000 | 5,081,300 | 2 | 100% | 101% | 68% | ▲▲▲ | 100% | 101% | 103% | 95% | 123% |
| 20240829 | 3,005 | 3,022 | 2,997 | 3,003 | 8,312,400 | 3 | 100% | 100% | 164% | ▲▲▲▲ | 100% | 97% | 102% | 98% | 123% |
| 20240830 | 3,010 | 3,045 | 2,995 | 3,013 | 9,514,300 | 10 | 100% | 100% | 114% | ▲▲▲▲▲ | 100% | 96% | 102% | 99% | 124% |
| 20240902 | 3,030 | 3,043 | 2,995 | 3,021 | 6,890,200 | 8 | 100% | 100% | 72% | ▲▲▲▲▲▲ | 100% | 95% | 102% | 100% | 124% |
| 20240903 | 3,030 | 3,056 | 3,015 | 3,034 | 7,500,500 | 13 | 100% | 100% | 109% | ▲▲▲▲▲▲▲ | 99% | 99% | 106% | 100% | 114% |
| 20240904 | 2,900 | 2,928 | 2,874 | 2,883 | 16,982,500 | -152 | 95% | 99% | 226% | ▼ | 103% | 101% | 109% | 95% | 105% |
| 20240905 | 2,833 | 2,951 | 2,827 | 2,915 | 10,261,200 | 32 | 101% | 103% | 60% | ▲ | 100% | 99% | 107% | 96% | 106% |
| 20240906 | 2,886 | 2,909 | 2,861 | 2,879 | 11,008,300 | -36 | 99% | 100% | 107% | ▼ | 102% | 102% | 110% | 95% | 103% |
| 20240909 | 2,800 | 2,864 | 2,794 | 2,853 | 9,151,500 | -27 | 99% | 102% | 83% | ▼▼ | 100% | 99% | 108% | 94% | 100% |
| 20240910 | 2,869 | 2,902 | 2,858 | 2,862 | 7,844,100 | 9 | 100% | 100% | 86% | ▲ | 99% | 100% | 110% | 94% | 100% |
| 20240911 | 2,812 | 2,837 | 2,755 | 2,780 | 11,943,600 | -82 | 97% | 99% | 152% | ▼ | 101% | 102% | 109% | 92% | 100% |
| 20240912 | 2,830 | 2,870 | 2,819 | 2,849 | 11,469,500 | 69 | 102% | 101% | 96% | ▲ | 100% | 104% | 109% | 94% | 102% |
| 20240913 | 2,841 | 2,856 | 2,816 | 2,835 | 10,715,700 | -14 | 100% | 100% | 93% | ▼ | 100% | 105% | 109% | 93% | 102% |
| 20240917 | 2,830 | 2,855 | 2,782 | 2,825 | 10,489,200 | -10 | 100% | 100% | 98% | ▼▼ | 97% | 104% | 107% | 93% | 102% |
| 20240918 | 2,875 | 2,875 | 2,771 | 2,803 | 9,602,200 | -22 | 99% | 97% | 92% | ▼▼▼ | 101% | 107% | 108% | 92% | 101% |
| 20240919 | 2,851 | 2,902 | 2,845 | 2,884 | 8,979,500 | 81 | 103% | 101% | 94% | ▲ | 100% | 104% | 104% | 95% | 104% |
| 20240920 | 2,960 | 2,990 | 2,928 | 2,953 | 27,871,800 | 69 | 102% | 100% | 310% | ▲▲ | 100% | 104% | 101% | 97% | 106% |
| 20240924 | 2,968 | 3,008 | 2,951 | 2,961 | 10,107,500 | 8 | 100% | 100% | 36% | ▲▲▲ | 101% | 102% | 100% | 98% | 106% |
| 20240925 | 2,961 | 3,006 | 2,960 | 2,988 | 9,075,200 | 27 | 101% | 101% | 90% | ▲▲▲▲ | 102% | 101% | 98% | 98% | 107% |
| 20240926 | 3,010 | 3,059 | 2,992 | 3,059 | 13,938,200 | 72 | 102% | 102% | 154% | ▲▲▲▲▲ | 101% | 100% | 97% | 100% | 110% |
| 20240927 | 3,049 | 3,090 | 3,009 | 3,082 | 12,457,200 | 23 | 101% | 101% | 89% | ▲▲▲▲▲▲ | 100% | 105% | 100% | 100% | 111% |
| 20240930 | 2,940 | 2,988 | 2,932 | 2,953 | 18,745,500 | -130 | 96% | 100% | 150% | ▼ | 102% | 104% | 98% | 96% | 106% |
| 20241001 | 2,955 | 3,042 | 2,949 | 3,027 | 10,277,500 | 75 | 103% | 102% | 55% | ▲ | 102% | 103% | 97% | 98% | 109% |
| 20241002 | 2,997 | 3,067 | 2,995 | 3,042 | 9,814,100 | 15 | 100% | 102% | 95% | ▲▲ | 98% | 96% | 92% | 99% | 109% |
| 20241003 | 3,122 | 3,125 | 3,045 | 3,059 | 9,102,300 | 17 | 101% | 98% | 93% | ▲▲▲ | 101% | 97% | 93% | 99% | 110% |
| 20241004 | 3,055 | 3,092 | 3,037 | 3,082 | 9,196,200 | 23 | 101% | 101% | 101% | ▲▲▲▲ | 99% | 95% | 90% | 100% | 111% |
| 20241007 | 3,123 | 3,132 | 3,047 | 3,086 | 10,975,200 | 4 | 100% | 99% | 119% | ▲▲▲▲▲ | 98% | 97% | 0% | 100% | 111% |
| 20241008 | 3,042 | 3,046 | 2,982 | 2,995 | 9,152,300 | -91 | 97% | 98% | 83% | ▼ | 97% | 97% | 0% | 97% | 108% |
| 20241009 | 3,030 | 3,039 | 2,936 | 2,946 | 8,901,500 | -50 | 98% | 97% | 97% | ▼▼ | 99% | 97% | 0% | 95% | 106% |
| 20241010 | 2,989 | 2,992 | 2,958 | 2,964 | 5,376,400 | 19 | 101% | 99% | 60% | ▲ | 99% | 97% | 0% | 96% | 107% |
| 20241011 | 3,000 | 3,007 | 2,962 | 2,962 | 6,519,700 | -3 | 100% | 99% | 121% | ▼ | 98% | 96% | 0% | 96% | 106% |
| 20241015 | 2,980 | 2,983 | 2,925 | 2,926 | 12,887,600 | -36 | 99% | 98% | 198% | ▼▼ | 100% | 98% | 0% | 95% | 104% |
| 20241016 | 2,893 | 2,936 | 2,868 | 2,895 | 8,326,200 | -31 | 99% | 100% | 65% | ▼▼▼ | 100% | 97% | 0% | 94% | 103% |
| 20241017 | 2,903 | 2,926 | 2,894 | 2,896 | 6,671,700 | 1 | 100% | 100% | 80% | ▲ | 99% | 0% | 0% | 94% | 103% |
| 20241018 | 2,901 | 2,905 | 2,868 | 2,875 | 6,765,000 | -21 | 99% | 99% | 101% | ▼ | 99% | 0% | 0% | 93% | 100% |
| 20241021 | 2,869 | 2,871 | 2,837 | 2,840 | 7,255,900 | -35 | 99% | 99% | 107% | ▼▼ | 99% | 0% | 0% | 92% | 100% |
| 20241022 | 2,842 | 2,866 | 2,805 | 2,817 | 6,567,700 | -24 | 99% | 99% | 91% | ▼▼▼ | % | % | % | 91% | 100% |
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 | 526,500 | 9,699,200 | 197,000 | 3,721,500 | 329,500 | 5,977,700 |
| 2024-10-11 | 574,800 | 9,195,900 | 209,200 | 3,630,300 | 365,600 | 5,565,600 |
| 2024-10-04 | 646,600 | 8,293,400 | 201,000 | 3,307,400 | 445,600 | 4,986,000 |
| 2024-09-27 | 674,300 | 8,420,500 | 195,800 | 3,430,200 | 478,500 | 4,990,300 |
| 2024-09-20 | 745,300 | 9,070,200 | 202,700 | 3,565,500 | 542,600 | 5,504,700 |
| 2024-09-13 | 781,800 | 9,440,600 | 201,300 | 3,651,100 | 580,500 | 5,789,500 |
| 2024-09-06 | 783,600 | 9,642,400 | 216,200 | 3,644,100 | 567,400 | 5,998,300 |
| 2024-08-30 | 733,700 | 9,249,800 | 219,700 | 3,444,000 | 514,000 | 5,805,800 |
| 2024-08-23 | 762,000 | 9,531,400 | 227,100 | 3,494,500 | 534,900 | 6,036,900 |
| 2024-08-16 | 614,600 | 9,149,700 | 222,900 | 3,391,800 | 391,700 | 5,757,900 |
| 2024-08-09 | 684,400 | 8,978,200 | 257,900 | 3,329,600 | 426,500 | 5,648,600 |
| 2024-08-02 | 613,800 | 10,987,800 | 208,200 | 3,988,000 | 405,600 | 6,999,800 |
| 2024-07-26 | 952,400 | 10,848,600 | 221,900 | 4,036,800 | 730,500 | 6,811,800 |
| 2024-07-19 | 811,400 | 10,685,600 | 258,500 | 3,912,000 | 552,900 | 6,773,600 |
| 2024-07-12 | 900,600 | 10,931,900 | 287,500 | 3,993,300 | 613,100 | 6,938,600 |
| 2024-07-05 | 892,800 | 11,519,700 | 290,400 | 4,051,100 | 602,400 | 7,468,600 |
| 2024-06-28 | 937,200 | 12,953,200 | 277,100 | 4,775,900 | 660,100 | 8,177,300 |
| 2024-06-21 | 1,006,700 | 12,967,200 | 286,300 | 4,801,800 | 720,400 | 8,165,400 |
| 2024-06-14 | 1,089,500 | 12,760,100 | 259,700 | 4,749,100 | 829,800 | 8,011,000 |
| 2024-06-07 | 981,300 | 12,981,300 | 245,300 | 4,775,000 | 736,000 | 8,206,300 |
| 2024-05-31 | 841,800 | 12,766,600 | 239,000 | 4,585,300 | 602,800 | 8,181,300 |
| 2024-05-24 | 966,300 | 12,562,700 | 249,600 | 4,389,200 | 716,700 | 8,173,500 |
| 2024-05-17 | 997,100 | 12,492,600 | 254,600 | 4,164,200 | 742,500 | 8,328,400 |
| 2024-05-10 | 1,153,000 | 12,440,300 | 272,300 | 4,087,500 | 880,700 | 8,352,800 |
| 2024-05-02 | 1,205,500 | 9,374,200 | 337,000 | 3,091,100 | 868,500 | 6,283,100 |
| 2024-04-26 | 1,099,300 | 8,583,900 | 277,200 | 2,910,900 | 822,100 | 5,673,000 |
| 2024-04-19 | 1,048,800 | 9,167,300 | 268,200 | 3,034,300 | 780,600 | 6,133,000 |
| 2024-04-12 | 1,169,800 | 7,773,600 | 283,300 | 2,683,700 | 886,500 | 5,089,900 |
| 2024-04-05 | 1,159,800 | 8,275,800 | 268,600 | 2,983,800 | 891,200 | 5,292,000 |
| 2024-03-29 | 1,093,300 | 8,678,700 | 231,600 | 3,010,100 | 861,700 | 5,668,600 |
| 2024-03-22 | 1,361,700 | 7,870,800 | 265,200 | 2,689,500 | 1,096,500 | 5,181,300 |
| 2024-03-15 | 1,355,100 | 7,685,900 | 277,500 | 2,580,200 | 1,077,600 | 5,105,700 |
| 2024-03-08 | 1,488,500 | 7,955,000 | 322,300 | 2,607,900 | 1,166,200 | 5,347,100 |
| 2024-03-01 | 1,465,900 | 9,590,300 | 315,400 | 3,152,200 | 1,150,500 | 6,438,100 |
| 2024-02-22 | 1,721,200 | 8,230,000 | 387,800 | 2,747,700 | 1,333,400 | 5,482,300 |
| 2024-02-16 | 1,696,200 | 7,124,900 | 361,800 | 2,493,100 | 1,334,400 | 4,631,800 |
| 2024-02-09 | 1,573,600 | 7,444,700 | 349,900 | 2,557,500 | 1,223,700 | 4,887,200 |
| 2024-02-02 | 1,596,600 | 8,696,700 | 317,500 | 3,094,300 | 1,279,100 | 5,602,400 |
| 2024-01-26 | 1,591,900 | 9,000,600 | 285,700 | 3,281,900 | 1,306,200 | 5,718,700 |
| 2024-01-19 | 1,752,700 | 8,536,100 | 281,900 | 3,151,300 | 1,470,800 | 5,384,800 |
| 2024-01-12 | 1,338,100 | 10,105,100 | 222,400 | 3,610,300 | 1,115,700 | 6,494,800 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240918 | 14:00 | 三菱商事 | 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 |
| 20240902 | 14:00 | 三菱商事 | 自己株式の取得状況に関するお知らせ |
| 20240819 | 18:00 | 三菱商事 | (開示事項の経過) 当社子会社(株式会社ローソン)の異動(持分法適用会社化)に関するお知らせ |
| 20240806 | 15:00 | 三菱商事 | 2025年3月期第1四半期決算短信〔IFRS〕(連結）（監査法人による期中レビューの完了） |
| 20240801 | 14:00 | 三菱商事 | 自己株式の取得状況に関するお知らせ |
| 20240801 | 14:00 | 三菱商事 | 2025年3月期 第1四半期決算短信〔ＩＦＲＳ〕(連結) |
| 20240701 | 14:00 | 三菱商事 | 自己株式の取得状況に関するお知らせ |
| 20240621 | 15:00 | 三菱商事 | 取締役及び執行役員に対するストックオプションの割当てについて |
| 20240603 | 14:00 | 三菱商事 | 自己株式の取得状況に関するお知らせ |
| 20240502 | 13:00 | 三菱商事 | 2024年3月期 決算短信〔ＩＦＲＳ〕(連結) |
| 20240502 | 13:00 | 三菱商事 | 通期個別業績と前期実績との差異に関するお知らせ |
| 20240502 | 15:00 | 三菱商事 | 定款一部変更に関するお知らせ |
| 20240501 | 14:00 | 三菱商事 | 自己株式の取得状況に関するお知らせ |
| 20240430 | 08:30 | 三菱商事 | 一部報道について |
| 20240401 | 14:00 | 三菱商事 | 自己株式の取得状況に関するお知らせ |
| 20240329 | 15:30 | 三菱商事 | 子会社の異動に関するお知らせ |
| 20240315 | 14:00 | 三菱商事 | 代表取締役の異動に関するお知らせ |
| 20240315 | 14:00 | 三菱商事 | 監査等委員会設置会社への移行に関するお知らせ |
| 20240301 | 14:00 | 三菱商事 | 自己株式の取得状況に関するお知らせ |
| 20240206 | 15:00 | 三菱商事 | 2024年3月期 第3四半期決算短信〔ＩＦＲＳ〕(連結) |
| 20240206 | 15:00 | 三菱商事 | 自己株式取得に係る事項の決定及び自己株式の消却に関するお知らせ |
| 20240206 | 15:00 | 三菱商事 | 当社子会社（株式会社ローソン）の異動（持分法適用会社化）に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 8058 | 1 | Mitsubishi Corporation | 2024-10-23 01:25:48 |