8802--菱地所-【不動産業】【ビル賃貸】通称丸の内の大家さんマンションにも定評
売上高:15046870-当期純利益:1684320-総資産:75837500-時価:3537178590----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
202503102,1822,2122,1732,2042,796,70015101%101%61%99%107%117%97%102%
202503112,2042,2102,1512,1823,257,800-2399%99%116%101%111%119%96%101%
202503122,1602,2032,1442,1925,479,20010100%101%168%100%109%113%97%102%
202503132,2112,2162,1782,2033,413,30012101%100%62%▲▲101%110%113%97%102%
202503142,1952,2292,1952,2274,587,40024101%101%134%▲▲▲104%109%109%98%103%
202503172,2622,3612,2592,3565,034,600130106%104%110%▲▲▲▲101%109%104%100%109%
202503182,3752,4312,3682,4074,868,20051102%101%97%▲▲▲▲▲100%107%103%100%112%
202503192,4162,4572,4102,4164,222,4009100%100%87%▲▲▲▲▲▲98%107%104%100%112%
202503212,4002,4132,3602,3607,510,100-5698%98%178%105%109%106%98%109%
202503242,3602,4982,3392,4748,963,800115105%105%119%104%100%102%100%115%
202503252,4972,6002,4972,59312,114,100119105%104%135%▲▲99%94%99%100%119%
202503262,5882,6222,5532,5688,898,800-2699%99%73%101%96%100%99%118%
202503272,5492,5772,5382,5754,991,5007100%101%56%98%96%101%99%118%
202503282,5352,5572,4802,4964,521,900-7997%98%91%100%100%105%96%114%
202503312,4212,4552,3902,4325,621,700-6497%100%124%▼▼98%97%103%94%111%
202504012,4802,4852,4172,4383,392,9006100%98%60%100%95%105%94%112%
202504022,4272,4412,4072,4283,888,900-10100%100%115%103%105%110%94%111%
202504032,3502,4232,3392,4185,525,600-10100%103%142%▼▼100%102%107%93%111%
202504042,4152,5062,3982,4089,014,900-11100%100%163%▼▼▼102%108%114%93%110%
202504082,2702,3462,2582,3108,034,800-9896%102%89%▼▼▼▼99%108%114%89%106%
202504092,2602,2762,2202,2436,433,400-6797%99%80%▼▼▼▼▼103%103%108%86%103%
202504102,3932,4902,3632,4707,520,700227110%103%117%105%108%111%95%113%
202504112,3262,4442,3222,4397,774,200-3199%105%103%99%102%105%94%111%
202504142,4612,4692,4312,4413,818,8003100%99%49%98%102%105%94%110%
202504152,4722,4902,3972,4123,318,500-2999%98%87%101%105%106%93%108%
202504162,4332,4582,4152,4542,877,00042102%101%87%102%104%105%95%109%
202504172,4562,5002,4362,5004,205,90047102%102%146%▲▲100%102%104%96%111%
202504182,5002,5092,4792,5062,920,7006100%100%69%▲▲▲100%99%103%97%112%
202504212,5052,5202,4842,5112,613,9005100%100%89%▲▲▲▲102%100%104%97%112%
202504222,5002,5532,4922,5443,310,50033101%102%127%▲▲▲▲▲99%97%101%98%113%
202504232,5752,5772,5202,5494,325,7006100%99%131%▲▲▲▲▲▲97%100%102%99%114%
202504242,5502,5502,4562,4694,866,800-8197%97%113%100%105%106%96%110%
202504252,4672,4842,4442,4563,741,100-1399%100%77%▼▼100%104%105%96%110%
202504282,4802,5032,4602,4923,485,40036101%100%93%100%103%104%98%111%
202504302,5012,5162,4562,5055,551,60013101%100%159%▲▲101%102%105%98%112%
202505012,5152,5462,4742,5413,285,90036101%101%59%▲▲▲101%100%104%100%113%
202505022,5602,5792,5402,5794,451,40038101%101%135%▲▲▲▲98%99%103%100%115%
202505072,6182,6232,5622,5626,214,600-1799%98%140%99%100%104%99%114%
202505082,5892,6022,5602,5663,289,4005100%99%53%100%99%105%100%114%
202505092,5682,6002,5552,5693,858,3003100%100%117%▲▲97%97%104%100%115%
202505122,6002,6132,5332,5334,624,800-3699%97%120%102%102%107%98%105%
202505132,5332,6392,4832,5909,764,80057102%102%211%100%101%106%100%107%
202505142,5452,5602,4942,5505,443,800-4198%100%56%99%101%106%98%106%
202505152,5402,5402,4732,5125,809,200-3899%99%107%▼▼100%101%107%97%104%
202505162,5232,5312,5022,5303,222,00019101%100%55%100%100%105%98%103%
202505192,5792,6432,5712,5805,493,10050102%100%170%▲▲99%101%104%100%105%
202505202,5912,5972,5432,5685,022,900-12100%99%91%100%102%106%99%105%
202505212,5622,5852,5462,5534,346,900-1699%100%87%▼▼101%103%105%99%104%
202505222,5322,5742,5262,5533,092,4001100%101%71%100%101%104%99%104%
202505232,5712,5982,5642,5792,330,90026101%100%75%▲▲99%100%0%100%105%
202505262,6362,6412,5912,6063,024,60027101%99%130%▲▲▲100%102%0%100%106%
202505272,6062,6172,5842,6121,788,7006100%100%59%▲▲▲▲99%102%0%100%106%
202505282,6332,6382,5962,6013,361,800-11100%99%188%100%104%0%100%104%
202505292,6102,6202,5912,6103,383,2009100%100%101%101%104%0%100%104%
202505302,6072,6482,5822,6417,077,80032101%101%209%▲▲101%101%0%100%105%
202506022,6482,6952,6412,6693,858,30028101%101%55%▲▲▲101%100%0%100%106%
202506032,6612,6992,6312,6973,518,20028101%101%91%▲▲▲▲100%0%0%100%107%
202506042,7052,7282,6982,7034,212,6006100%100%120%▲▲▲▲▲99%0%0%100%108%
202506052,6782,6882,6432,6473,229,400-5698%99%77%99%0%0%98%105%
202506062,6922,6992,6522,6712,716,20024101%99%84%%%%99%106%

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
2025-05-30147,9001,341,60023,700874,700124,200466,900
2025-05-23118,4001,450,50023,400878,50095,000572,000
2025-05-1696,8001,526,50021,300957,50075,500569,000
2025-05-09117,2001,440,00019,900923,30097,300516,700
2025-05-02107,5001,368,60015,000888,80092,500479,800
2025-04-25108,2001,504,20015,200897,60093,000606,600
2025-04-18100,7001,481,30018,300943,00082,400538,300
2025-04-11122,2001,565,90070,700970,30051,500595,600
2025-04-04207,0001,690,90059,6001,116,600147,400574,300
2025-03-28217,5001,947,50058,9001,264,700158,600682,800
2025-03-21189,7001,772,00061,1001,226,600128,600545,400
2025-03-14113,1001,912,90055,7001,358,40057,400554,500
2025-03-07170,9001,951,10078,0001,325,30092,900625,800
2025-02-28742,6002,002,200473,7001,413,500268,900588,700
2025-02-21141,7002,171,50052,7001,491,00089,000680,500
2025-02-14127,4002,079,10054,0001,390,10073,400689,000
2025-02-07106,1002,087,60050,1001,424,80056,000662,800
2025-01-31151,1001,903,30070,2001,237,60080,900665,700
2025-01-24163,0001,986,50069,3001,310,00093,700676,500
2025-01-17115,1002,232,20070,5001,432,60044,600799,600
2025-01-1099,2002,305,40064,2001,461,70035,000843,700
2024-12-27152,7001,941,30064,4001,204,20088,300737,100
2024-12-20195,8002,141,00070,1001,250,600125,700890,400
2024-12-13160,7002,212,30082,6001,218,70078,100993,600
2024-12-06167,1002,252,800107,8001,187,00059,3001,065,800
2024-11-29118,5002,285,60080,2001,086,10038,3001,199,500
2024-11-22166,4002,239,60064,5001,075,400101,9001,164,200
2024-11-15149,7002,242,90053,3001,051,70096,4001,191,200
2024-11-08104,3002,154,30046,4001,028,20057,9001,126,100
2024-11-0196,7001,717,80054,600927,40042,100790,400
2024-10-25230,5001,719,10054,700916,200175,800802,900
2024-10-18204,7001,753,40051,100916,900153,600836,500
2024-10-11169,6001,785,00051,900928,200117,700856,800
2024-10-04206,5001,837,70054,800928,900151,700908,800
2024-09-27123,5001,762,30046,700884,30076,800878,000
2024-09-20193,5001,901,90047,300875,800146,2001,026,100
2024-09-13168,3001,770,00048,500792,000119,800978,000
2024-09-06166,7001,769,70047,300770,200119,400999,500
2024-08-30194,2001,717,90050,700717,100143,5001,000,800
2024-08-23178,1001,782,90044,700703,700133,4001,079,200
2024-08-16161,8001,924,00047,800788,300114,0001,135,700
2024-08-09117,9001,995,60046,000847,30071,9001,148,300
2024-08-02203,2002,571,20050,200986,200153,0001,585,000
2024-07-26226,3002,383,20055,900933,000170,4001,450,200
2024-07-19241,9002,440,00059,900904,000182,0001,536,000
2024-07-12252,5002,403,20060,200906,400192,3001,496,800
2024-07-05252,7002,409,20055,400827,700197,3001,581,500
2024-06-28254,1002,531,40057,500910,400196,6001,621,000
2024-06-21250,0002,540,80056,900900,500193,1001,640,300
2024-06-14346,6002,582,70047,800843,300298,8001,739,400
2024-06-07345,6002,288,80044,500706,000301,1001,582,800
2024-05-31280,2002,326,70047,100763,900233,1001,562,800
2024-05-24338,7002,414,10055,300802,900283,4001,611,200
2024-05-17320,1002,323,80045,800844,600274,3001,479,200
2024-05-10355,4002,133,50064,200745,800291,2001,387,700
2024-05-02329,2002,234,80049,100790,800280,1001,444,000
2024-04-26326,3002,323,70045,000815,300281,3001,508,400
2024-04-19328,6002,326,90048,700799,900279,9001,527,000
2024-04-12512,8002,165,30059,100818,600453,7001,346,700
2024-04-05404,8001,974,30050,200722,200354,6001,252,100
2024-03-29385,7001,960,80047,300731,300338,4001,229,500
2024-03-22406,9001,671,70053,400616,400353,5001,055,300
2024-03-15421,2001,376,90051,300581,300369,900795,600
2024-03-08435,2001,293,80059,800501,600375,400792,200
2024-03-01481,2001,306,50068,000509,900413,200796,600
2024-02-22320,4001,320,50047,200512,100273,200808,400
2024-02-16288,1001,550,10039,800697,100248,300853,000
2024-02-09271,2001,516,60034,900616,000236,300900,600
2024-02-02378,1001,725,80086,900650,100291,2001,075,700
2024-01-26477,5001,653,900197,300632,500280,2001,021,400
2024-01-19315,3001,395,70042,900551,100272,400844,600
2024-01-12353,7001,279,00044,800460,400308,900818,600

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
2024-09-20 Integrated Core Strategies (Asia) Pte. Ltd.4,874,4370.38%-2,024,4002,3292,3332,2812,2959,784,200
2024-08-30 Integrated Core Strategies (Asia) Pte. Ltd.6,898,8370.54%2,4502,5102,4462,5016,553,700
2024-08-01 Integrated Core Strategies (Asia) Pte. Ltd.6,174,2910.48%-182,3002,4512,4752,3242,3449,766,600
2024-07-29 Integrated Core Strategies (Asia) Pte. Ltd.6,356,5910.50%80,6002,5492,5962,5222,5793,667,000
2024-07-26 Integrated Core Strategies (Asia) Pte. Ltd.6,275,9910.49%-89,7002,4932,5522,4802,4994,237,200
2024-07-22 Integrated Core Strategies (Asia) Pte. Ltd.6,365,6910.50%2,6502,6592,6262,6382,378,700
2024-06-21 Integrated Core Strategies (Asia) Pte. Ltd.5,781,6680.45%-2,108,1382,4222,4492,4052,4308,411,900
2024-06-18 Integrated Core Strategies (Asia) Pte. Ltd.7,889,8060.62%1,146,9002,4952,5092,4482,4654,827,400
2024-06-13 Integrated Core Strategies (Asia) Pte. Ltd.6,742,9060.53%2,5802,5812,5072,5074,662,300

TDnet更新情報

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100VABW3502025-02-21 13:21三菱地所株式会社野村アセットマネジメント株式会社変更報告書(特例対象株券等)
S100V1GG3502025-01-07 16:11三菱地所株式会社ブラックロック・ジャパン株式会社変更報告書(特例対象株券等)
S100UHUP3502024-10-07 12:03三菱地所株式会社野村證券株式会社大量保有報告書(特例対象株券等)
S100U3QX3502024-07-29 15:30三菱地所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)
S100TKMS3502024-06-06 15:53三菱地所株式会社ブラックロック・ジャパン株式会社変更報告書(特例対象株券等)

企業サイト更新情報

codecatesite_titlemodified
88021 三菱地所|人を、想う力。街を、想う力。2025-06-07 11:24:01
88022 株主総会 | 三菱地所2024-06-19 10:47:53
88022 格付情報 | 三菱地所2024-06-19 10:47:52
88022 2024-06-19 10:47:50
88022 2024-06-19 10:47:49
88022 IR情報配信登録 | 三菱地所2024-06-19 10:47:47
88022 電子公告 | 三菱地所2024-06-14 15:37:19
88022 よくあるご質問 | 三菱地所2024-06-14 15:37:18
88022 免責事項 | 三菱地所2024-06-14 15:37:17
88022 開示方針(ディスクロージャーポリシー) | 三菱地所2024-06-14 15:37:16