8059--第一実-【卸売業】【機械商社】三菱重工との取引多いIT、デジタル機器向け強化
売上高:1877900-当期純利益:74610-総資産:1937950-時価:78026083----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
202503102,4342,4402,3862,38622,400-4398%98%58%▼▼99%102%103%95%101%
202503112,3362,3362,2782,30238,600-8496%99%172%▼▼▼102%105%105%92%100%
202503122,2922,3462,2922,33015,50028101%102%40%101%103%98%93%101%
202503132,3432,3932,3432,36219,10032101%101%123%▲▲101%102%94%94%103%
202503142,3482,3712,3392,36828,2006100%101%148%▲▲▲100%100%93%95%103%
202503172,3712,3902,3712,37918,30011100%100%65%▲▲▲▲101%98%91%95%103%
202503182,3812,4402,3812,41329,90034101%101%163%▲▲▲▲▲100%101%91%96%105%
202503192,3842,4142,3792,38633,900-2799%100%113%101%102%96%95%104%
202503212,3602,3822,3522,37717,700-9100%101%52%▼▼98%102%96%95%103%
202503242,3632,3722,3222,32422,800-5398%98%129%▼▼▼101%99%98%93%101%
202503252,3242,3492,3192,34220,50018101%101%90%102%94%96%94%102%
202503262,3562,4052,3502,39939,60057102%102%193%▲▲101%93%96%96%104%
202503272,3712,4102,3362,40454,6005100%101%138%▲▲▲97%91%97%96%104%
202503282,3602,3852,2662,29954,900-10596%97%101%97%95%101%92%100%
202503312,2502,2502,1792,17934,700-12095%97%63%▼▼101%97%105%87%100%
202504012,1792,2242,1792,20325,80024101%101%74%98%96%104%88%101%
202504022,2042,2302,1462,15735,200-4698%98%136%103%105%111%86%100%
202504032,0652,1722,0622,12952,000-2899%103%148%▼▼99%104%109%85%100%
202504042,0912,1202,0052,06056,800-6997%99%109%▼▼▼104%108%113%85%100%
202504082,0172,1252,0172,10536,50045102%104%64%99%104%112%87%102%
202504092,0842,1082,0262,06560,600-4098%99%166%98%98%105%86%100%
202504102,2152,2312,1402,17124,100106105%98%40%102%102%110%90%105%
202504112,1212,1672,0712,16018,100-1199%102%75%99%103%106%90%105%
202504142,1982,1982,1502,16917,9009100%99%99%100%104%107%90%105%
202504152,1692,2082,1642,16618,900-3100%100%106%99%101%107%90%105%
202504162,1872,2092,1692,17113,3005100%99%70%100%102%107%90%105%
202504172,1712,1812,1312,16814,100-3100%100%106%103%101%106%90%105%
202504182,1952,2712,1942,26621,50098105%103%152%98%102%103%94%110%
202504212,2452,2612,2102,21114,300-5598%98%67%100%103%105%92%107%
202504222,2112,2712,1782,20219,500-9100%100%136%▼▼98%101%103%92%107%
202504232,2522,2692,2112,21524,20013101%98%124%99%102%102%92%108%
202504242,2422,2432,2032,22524,20010100%99%100%▲▲103%101%104%93%108%
202504252,2182,3922,2182,28347,10058103%103%195%▲▲▲98%101%100%99%111%
202504282,2982,3102,2552,25553,800-2899%98%114%101%103%101%99%109%
202504302,2562,2982,2562,28223,40027101%101%43%99%101%99%100%111%
202505012,2782,2802,2292,24614,500-3698%99%62%99%103%100%98%109%
202505022,2522,2722,2202,23214,300-1499%99%99%▼▼103%103%100%98%108%
202505072,2552,3372,2072,33199,40099104%103%695%98%99%101%100%113%
202505082,3242,3242,2472,27324,900-5898%98%25%101%100%102%98%110%
202505092,2972,4182,2432,310111,90037102%101%449%101%100%102%99%112%
202505122,2922,3272,2682,32321,30013101%101%19%▲▲98%97%100%100%108%
202505132,3482,3482,2882,29714,500-2699%98%68%100%97%102%99%106%
202505142,2972,3012,2312,28729,500-10100%100%203%▼▼100%97%103%98%106%
202505152,2872,3182,2762,29619,3009100%100%65%99%96%102%98%106%
202505162,2902,2922,2632,27010,300-2699%99%53%100%100%105%97%105%
202505192,2412,2502,2032,23035,500-4098%100%345%▼▼99%100%104%96%103%
202505202,2452,2452,2102,22119,600-9100%99%55%▼▼▼99%100%105%95%101%
202505212,2252,2562,1962,19725,400-2499%99%130%▼▼▼▼100%102%108%94%100%
202505222,1802,2032,1622,18927,100-8100%100%107%▼▼▼▼▼101%100%106%94%100%
202505232,2132,2532,2132,24515,20056103%101%56%100%100%0%96%103%
202505262,2322,2482,2172,23215,600-1399%100%103%100%100%0%96%102%
202505272,2392,2512,2252,23410,6002100%100%68%98%99%0%96%102%
202505282,2542,2622,1802,20137,400-3399%98%353%100%106%0%94%101%
202505292,2032,2232,1902,21120,00010100%100%53%102%107%0%95%101%
202505302,1842,2322,1712,23120,70020101%102%104%▲▲99%105%0%96%102%
202506022,2282,2632,2022,20425,500-2799%99%123%101%106%0%95%101%
202506032,2092,2412,2012,22624,80022101%101%97%104%0%0%95%102%
202506042,2552,3552,2552,33860,100112105%104%242%▲▲98%0%0%100%107%
202506052,3542,3762,3062,31336,800-2599%98%61%101%0%0%99%106%
202506062,3192,3552,3022,34631,30033101%101%85%%%%100%107%

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
2025-05-301,20035,300012,0001,20023,300
2025-05-2350034,700010,30050024,400
2025-05-162,40032,80009,7002,40023,100
2025-05-092,60033,000010,0002,60023,000
2025-05-021,80029,40005,5001,80023,900
2025-04-251,90026,00004,4001,90021,600
2025-04-1850024,90004,80050020,100
2025-04-1170024,60004,40070020,200
2025-04-0450036,10005,80050030,300
2025-03-2840039,20005,40040033,800
2025-03-2150046,300010,30050036,000
2025-03-1480051,000013,20080037,800
2025-03-071,10048,700011,4001,10037,300
2025-02-281,00048,300010,9001,00037,400
2025-02-211,40050,600011,6001,40039,000
2025-02-141,00047,900012,5001,00035,400
2025-02-0790050,700015,20090035,500
2025-01-311,30018,50002,9001,30015,600
2025-01-241,80016,20003,1001,80013,100
2025-01-171,20013,10003,1001,20010,000
2025-01-101,50012,80003,3001,5009,500
2024-12-272,90012,90004,1002,9008,800
2024-12-204,60010,30001,8004,6008,500
2024-12-133,40012,40002,5003,4009,900
2024-12-063,30012,00003,7003,3008,300
2024-11-291,70015,30003,6001,70011,700
2024-11-222,30015,50004,2002,30011,300
2024-11-151,70014,80003,0001,70011,800
2024-11-082,70015,30005,7002,7009,600
2024-11-011,20014,40002,9001,20011,500
2024-10-2550015,30002,40050012,900
2024-10-1880015,40002,30080013,100
2024-10-1160013,00002,30060010,700
2024-10-041,10013,50003,0001,10010,500
2024-09-2790011,90002,3009009,600
2024-09-2050014,00002,20050011,800
2024-09-1340013,20002,20040011,000
2024-09-061,70012,4001002,2001,60010,200
2024-08-301,10013,40002,3001,10011,100
2024-08-2350014,20002,60050011,600
2024-08-1640017,00002,90040014,100
2024-08-091,60018,70002,9001,60015,800
2024-08-024,20021,1001004,4004,10016,700
2024-07-265,60020,80003,5005,60017,300
2024-07-195,30020,70003,3005,30017,400
2024-07-127,20020,90003,2007,20017,700
2024-07-057,70021,70004,6007,70017,100
2024-06-285,40022,00006,2005,40015,800
2024-06-215,00028,70004,3005,00024,400
2024-06-145,90030,40005,6005,90024,800
2024-06-075,60028,70004,4005,60024,300
2024-05-316,00029,60005,8006,00023,800
2024-05-245,30029,80005,5005,30024,300
2024-05-174,40029,40005,2004,40024,200
2024-05-103,50036,40006,8003,50029,600
2024-05-024,20029,90007,4004,20022,500
2024-04-262,40033,00002,7002,40030,300
2024-04-192,00020,50001,5002,00019,000
2024-04-122,10017,70008002,10016,900
2024-04-053,40018,10002,8003,40015,300
2024-03-293,60019,40004,4003,60015,000
2024-03-224,00017,20009004,00016,300
2024-03-154,60030,00001,9004,60028,100
2024-03-086,00031,00002,8006,00028,200
2024-03-013,00034,40002,1003,00032,300
2024-02-222,70035,20003,9002,70031,300
2024-02-162,50039,20003,8002,50035,400
2024-02-093,20048,6002004,9003,00043,700
2024-02-023,80026,3002003,4003,60022,900
2024-01-262,50020,9002001,4002,30019,500
2024-01-192,90017,3002001,3002,70016,000
2024-01-124,30013,4002001,3004,10012,100

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
2025-01-06 MERRILL LYNCH INTERNATIONAL21,6490.06%-472,6052,9332,9332,7642,76466,000
2024-12-30 MERRILL LYNCH INTERNATIONAL494,2541.48%2,8862,8972,8482,88314,100

TDnet更新情報

報告日strtime銘柄タイトル
2025052816:00第一実業 定款の一部変更に関するお知らせ
2025052816:00第一実業 取締役に対する譲渡制限付株式付与のための報酬制度の決定及び導入のお知らせ
2025050914:00第一実業 2025年3月期決算短信〔日本基準〕(連結)
2025050914:00第一実業 中期経営計画「MT2027」の策定について
2025042515:00第一実業 連結業績予想の上方修正及び配当予想の修正(増配)に関するお知らせ
2025032714:00第一実業 自己株式の処分の払込完了及び一部失権に関するお知らせ
2025032615:00第一実業 自己株式の消却完了に関するお知らせ
2025031014:00第一実業 社員持株会向け譲渡制限付株式インセンティブとしての自己株式の処分価額等の決定に関するお知らせ
2025022615:00第一実業 自己株式の消却に関するお知らせ
2025022615:00第一実業 社員持株会向け譲渡制限付株式インセンティブとしての自己株式の処分に関するお知らせ
2025022615:00第一実業 連結業績予想の上方修正及び配当予想の修正(増配)に関するお知らせ
2025020414:00第一実業 2025年3月期第3四半期決算短信〔日本基準〕(連結)
2025020414:00第一実業 代表取締役の異動および役員人事に関するお知らせ
2024121114:00第一実業 個別業績予想の上方修正に関するお知らせ
2024121117:00第一実業 監査等委員会設置会社への移行に関するお知らせ
2024110614:00第一実業 剰余金の配当(中間配当・増配)に関するお知らせ
2024110614:00第一実業 2025年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
2024080114:00第一実業 2025年3月期第1四半期決算短信〔日本基準〕(連結)
2024072518:20第一実業 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ
2024062715:00第一実業 支配株主等に関する事項について
2024062515:00第一実業 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
2024050914:00第一実業 2024年3月期決算短信〔日本基準〕(連結)
2024042614:45第一実業 連結業績予想及び配当予想の修正(増配)に関するお知らせ
2024031316:00第一実業 役員人事に関するお知らせ
2024022616:00第一実業 執行役員人事について
2024020514:00第一実業 2024年3月期第3四半期決算短信〔日本基準〕(連結)
2024020514:00第一実業 個別業績予想の修正に関するお知らせ

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100U3QC3502024-07-29 14:56第一実業株式会社株式会社三菱UFJフィナンシャル・グループ変更報告書(特例対象株券等)
S100SXKM3502024-02-27 15:46第一実業株式会社光通信株式会社変更報告書

企業サイト更新情報