8093--極東貿易-【卸売業】【機械商社】発電設備依存から脱却防衛関連
売上高:436600-当期純利益:11560-総資産:496460-時価:19578642----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
202503101,7201,7361,6971,70254,50010101%99%174%100%100%100%99%111%
202503111,6811,6901,6621,68639,800-1699%100%73%100%102%99%98%110%
202503121,6771,6881,6691,66921,200-1799%100%53%▼▼100%103%98%97%109%
202503131,6771,6881,6701,67532,8006100%100%155%101%103%95%97%108%
202503141,6741,6841,6651,68335,0008100%101%107%▲▲99%101%94%98%107%
202503171,6881,6951,6751,67642,600-7100%99%122%100%99%93%97%104%
202503181,6991,7381,6951,70757,20031102%100%134%101%99%91%99%106%
202503191,7041,7401,6951,72650,80019101%101%89%▲▲99%98%90%100%107%
202503211,7201,7211,7021,70858,600-1899%99%115%98%97%91%99%106%
202503241,7131,7151,6831,68680,000-2299%98%137%▼▼99%97%92%98%104%
202503251,6911,6941,6701,67358,800-1399%99%74%▼▼▼101%95%94%97%104%
202503261,6731,6841,6581,68463,20011101%101%107%100%95%94%98%104%
202503271,6751,6781,6571,667115,100-1799%100%182%101%97%96%97%102%
202503281,6271,6571,6231,63862,300-2998%101%54%▼▼98%97%98%95%100%
202503311,6001,6011,5651,56554,600-7396%98%88%▼▼▼101%94%100%91%100%
202504011,5681,5921,5601,58534,20020101%101%63%99%92%99%92%101%
202504021,5851,5931,5681,57325,300-1299%99%74%101%97%102%91%101%
202504031,5331,5571,5131,54874,000-2598%101%292%▼▼98%100%105%90%100%
202504041,5001,5021,4351,46888,200-8095%98%119%▼▼▼105%108%113%85%100%
202504081,3901,4701,3901,46251,000-6100%105%58%▼▼▼▼100%105%109%85%100%
202504091,4381,4461,4011,43151,300-3198%100%101%▼▼▼▼▼99%100%104%83%100%
202504101,5151,5221,4901,49441,70063104%99%81%102%103%108%87%104%
202504111,4641,4941,4311,49236,700-2100%102%88%100%104%106%86%104%
202504141,4921,5061,4851,49922,8007100%100%62%100%103%105%87%105%
202504151,5081,5181,5041,51515,70016101%100%69%▲▲98%102%104%88%106%
202504161,5251,5251,4851,49414,100-2199%98%90%101%106%106%87%104%
202504171,4881,5061,4861,5029,8008101%101%70%102%103%104%87%105%
202504181,5171,5531,5171,55330,60051103%102%312%▲▲100%101%102%91%109%
202504211,5451,5471,5321,53829,300-1599%100%96%101%102%103%91%107%
202504221,5381,5551,5381,54819,00010101%101%65%100%99%101%92%108%
202504231,5681,5761,5571,57037,40022101%100%197%▲▲99%99%100%93%110%
202504241,5771,5781,5461,55820,400-1299%99%55%100%99%100%93%109%
202504251,5671,5671,5531,56717,6009101%100%86%98%99%96%96%110%
202504281,5731,5761,5461,54673,700-2199%98%419%100%100%97%98%108%
202504301,5581,5601,5111,55469,0008101%100%94%100%102%98%98%109%
202505011,5421,5501,5291,54121,500-1399%100%31%101%103%98%98%108%
202505021,5421,5631,5421,55022,6009101%101%105%101%103%98%99%108%
202505071,5431,5551,5351,55121,7001100%101%96%▲▲100%102%97%99%108%
202505081,5541,5651,5411,55221,1001100%100%97%▲▲▲101%101%97%99%108%
202505091,5561,5761,5561,57029,10018101%101%138%▲▲▲▲101%96%96%100%110%
202505121,5661,5871,5641,58231,60012101%101%109%▲▲▲▲▲100%95%95%100%106%
202505131,5831,5901,5701,57928,500-3100%100%90%99%94%95%100%106%
202505141,5791,5841,5491,56632,800-1399%99%115%▼▼101%99%101%99%105%
202505151,4881,5141,4811,49761,400-6996%101%187%▼▼▼100%98%100%95%100%
202505161,5021,5081,4831,49621,800-1100%100%36%▼▼▼▼99%100%101%95%100%
202505191,4961,4961,4811,48230,800-1499%99%141%▼▼▼▼▼99%101%101%94%100%
202505201,4921,4961,4671,47137,600-1199%99%122%▼▼▼▼▼▼100%103%102%93%100%
202505211,4711,4891,4711,47318,9002100%100%50%100%103%102%93%100%
202505221,4721,4901,4581,47041,400-3100%100%219%101%102%102%93%100%
202505231,4791,4951,4791,49225,70022101%101%62%101%101%0%94%101%
202505261,4971,5151,4971,50828,40016101%101%111%▲▲100%100%0%95%103%
202505271,5081,5111,5031,5109,9002100%100%35%▲▲▲99%99%0%95%103%
202505281,5181,5281,5071,50718,000-3100%99%182%100%99%0%95%103%
202505291,5101,5151,5011,50322,800-4100%100%127%▼▼100%100%0%95%102%
202505301,5001,5091,4951,50517,9002100%100%79%100%101%0%95%102%
202506021,4971,5041,4921,49615,400-999%100%86%99%101%0%95%102%
202506031,4941,4941,4801,48021,800-1699%99%142%▼▼101%0%0%94%101%
202506041,4821,5001,4811,49018,90010101%101%87%100%0%0%94%101%
202506051,4901,5041,4891,49519,8005100%100%105%▲▲100%0%0%95%102%
202506061,5101,5131,5011,50719,30012101%100%97%▲▲▲%%%95%103%

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
2025-05-303,100108,600085,6003,10023,000
2025-05-233,200112,300085,4003,20026,900
2025-05-163,30070,800045,1003,30025,700
2025-05-092,80064,700045,7002,80019,000
2025-05-022,70064,900041,3002,70023,600
2025-04-253,10066,600040,4003,10026,200
2025-04-183,70069,600039,7003,70029,900
2025-04-113,50072,200040,2003,50032,000
2025-04-043,60086,5001,00051,8002,60034,700
2025-03-285,500104,6002,90060,4002,60044,200
2025-03-2160,90095,80054,30054,3006,60041,500
2025-03-1433,90089,60027,30051,5006,60038,100
2025-03-0719,50098,10013,30054,6006,20043,500
2025-02-285,40096,6003,20052,7002,20043,900
2025-02-214,400103,00080054,3003,60048,700
2025-02-143,20098,90050052,7002,70046,200
2025-02-074,900105,6004,20052,60070053,000
2025-01-314,700101,1004,00048,30070052,800
2025-01-244,60096,8004,00049,00060047,800
2025-01-174,60097,9004,00049,70060048,200
2025-01-104,60098,0004,00050,80060047,200
2024-12-275,30096,3004,10050,4001,20045,900
2024-12-2074,40089,00073,00045,5001,40043,500
2024-12-1374,90090,80072,90047,1002,00043,700
2024-12-0675,20085,80072,90045,9002,30039,900
2024-11-2975,80083,70072,90045,6002,90038,100
2024-11-2275,80082,50072,90045,2002,90037,300
2024-11-1576,20079,80072,90046,8003,30033,000
2024-11-08118,30074,00077,70046,70040,60027,300
2024-11-01117,10077,90077,70048,50039,40029,400
2024-10-25117,00086,60077,70048,60039,30038,000
2024-10-18117,20084,20077,70048,60039,50035,600
2024-10-11117,90085,10077,70048,60040,20036,500
2024-10-04118,50087,70077,70049,00040,80038,700
2024-09-27118,00089,70077,70051,30040,30038,400
2024-09-20119,400101,50077,70052,30041,70049,200
2024-09-13120,400103,30077,70051,30042,70052,000
2024-09-06120,80097,60077,70047,20043,10050,400
2024-08-30137,40093,70077,70045,10059,70048,600
2024-08-23153,70094,80077,70043,30076,00051,500
2024-08-16156,70093,20077,70043,20079,00050,000
2024-08-09198,100102,90077,70053,000120,40049,900
2024-08-02256,900171,30077,700102,300179,20069,000
2024-07-26260,500164,40077,70094,200182,80070,200
2024-07-19259,400161,90077,70094,900181,70067,000
2024-07-12259,700161,20077,70093,300182,00067,900
2024-07-05261,600160,80077,70091,300183,90069,500
2024-06-28255,300156,50077,70085,700177,60070,800
2024-06-21255,800158,50077,70086,900178,10071,600
2024-06-14257,000164,20077,70090,900179,30073,300
2024-06-07259,300165,40077,70086,900181,60078,500
2024-05-31267,100162,50077,70085,100189,40077,400
2024-05-24267,000157,90077,70082,100189,30075,800
2024-05-17269,700116,10077,70043,700192,00072,400
2024-05-10270,400119,20077,70044,000192,70075,200
2024-05-02142,500102,40077,70041,00064,80061,400
2024-04-26142,500105,10077,70042,80064,80062,300
2024-04-19143,700107,60077,70042,40066,00065,200
2024-04-12143,20096,80077,70040,40065,50056,400
2024-04-05144,40093,90077,70037,40066,70056,500
2024-03-29135,70077,40079,50031,90056,20045,500
2024-03-22114,00064,10099,90022,80014,10041,300
2024-03-1589,50066,20079,90025,2009,60041,000
2024-03-0885,00062,10074,00020,50011,00041,600
2024-03-0181,90067,30073,20021,3008,70046,000
2024-02-2280,60072,70072,90022,5007,70050,200
2024-02-1680,30069,70072,90021,6007,40048,100
2024-02-0983,00067,80073,90021,2009,10046,600
2024-02-0281,60068,30073,90024,7007,70043,600
2024-01-2681,10068,50073,90026,2007,20042,300
2024-01-1982,10057,40073,90026,2008,20031,200
2024-01-1279,10059,70072,90027,9006,20031,800

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
2025-05-09 モルガン・スタンレーMUFG証券株式会社62,2330.49%-7,5451,5561,5761,5561,57029,100
2025-04-28 Barclays Capital Securities Ltd55,1000.44%-19,3001,5731,5761,5461,54673,700
2025-04-10 Barclays Capital Securities Ltd74,4000.59%-3,6001,5151,5221,4901,49441,700
2025-04-07 モルガン・スタンレーMUFG証券株式会社69,7780.55%-11,3521,3271,3801,3151,321102,800
2025-03-25 モルガン・スタンレーMUFG証券株式会社81,1300.62%13,3161,6911,6941,6701,67358,800
2025-03-21 Barclays Capital Securities Ltd78,0000.60%4001,7201,7211,7021,70858,600
2025-03-21 モルガン・スタンレーMUFG証券株式会社67,8140.52%1,7201,7211,7021,70858,600
2025-01-08 Barclays Capital Securities Ltd77,6000.59%-5,1001,5851,5891,5751,57518,200
2024-09-20 Barclays Capital Securities Ltd82,7000.63%1,5201,5231,4991,51429,100
2024-06-26 Diversified Select Opportunities Capital Management, LLC62,2000.47%-3,8001,7751,7841,7651,78228,400
2024-06-19 Diversified Select Opportunities Capital Management, LLC66,0000.50%7,7001,7411,7471,7331,74730,500
2024-05-13 Diversified Select Opportunities Capital Management, LLC58,3000.44%-8,7001,7801,8181,7711,81791,600
2024-05-10 Diversified Select Opportunities Capital Management, LLC67,0000.51%1,8951,9191,7631,779387,100

TDnet更新情報

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100U3QG3502024-07-29 15:05極東貿易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)
S100T79S3502024-04-04 09:22極東貿易株式会社三井住友信託銀行株式会社変更報告書(特例対象株券等)
S100Q05K3502023-01-27 15:06極東貿易株式会社株式会社ストラテジックキャピタル変更報告書

企業サイト更新情報