5706--三井金-【非鉄金属】【電子材料】亜鉛製錬にも強み自動車用ドアロックも注力
売上高:6466970-当期純利益:259890-総資産:6406310-時価:212335243----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
202501204,6494,7354,6404,702355,40073102%101%109%▲▲▲▲99%100%99%97%105%
202501214,7254,7424,6534,675346,900-2799%99%98%100%100%99%96%104%
202501224,7254,7634,6824,745414,80070101%100%120%101%97%100%98%105%
202501234,7044,7734,6824,748306,4003100%101%74%▲▲99%97%98%98%106%
202501244,7784,7944,7344,740297,900-8100%99%97%99%96%98%98%105%
202501274,7904,7904,7074,740243,0000100%99%82%--97%99%100%98%105%
202501284,6704,6974,5194,519833,700-22195%97%343%100%98%100%93%100%
202501294,5834,6224,5524,583357,60064101%100%43%100%97%98%94%102%
202501304,6074,6194,5524,614247,70031101%100%69%▲▲100%98%97%95%103%
202501314,6254,6314,5944,608292,200-6100%100%118%98%101%98%95%102%
202502034,5384,5464,4414,450460,500-15897%98%158%▼▼99%103%97%92%100%
202502044,5064,5354,4664,469420,40019100%99%91%99%104%97%92%100%
202502054,4944,5324,4654,466341,100-3100%99%81%100%104%97%92%100%
202502064,5144,5634,4974,532281,10066101%100%82%101%101%98%93%102%
202502074,5324,6114,5284,580348,30048101%101%124%▲▲101%99%96%96%103%
202502104,5934,6264,5544,626322,10046101%101%92%▲▲▲100%95%94%97%104%
202502124,6794,7844,6634,687895,20061101%100%278%▲▲▲▲102%100%99%99%105%
202502134,4904,6314,3494,5941,899,300-9398%102%212%99%96%98%97%103%
202502144,5854,5954,4844,532624,000-6299%99%33%▼▼99%96%102%95%102%
202502174,4744,5064,4254,440691,200-9298%99%111%▼▼▼101%97%104%94%100%
202502184,4294,4954,4074,468335,60028101%101%49%99%98%105%94%101%
202502194,4444,4724,3684,379680,200-8998%99%203%99%100%107%92%100%
202502204,3564,3964,3114,315530,600-6499%99%78%▼▼102%102%110%91%100%
202502254,2184,3164,1954,302577,400-13100%102%109%▼▼▼100%102%114%91%100%
202502264,2394,2504,1804,246579,300-5699%100%100%▼▼▼▼101%100%113%90%100%
202502274,2914,3434,2814,336317,40090102%101%55%99%102%113%93%102%
202502284,2904,3254,2204,255406,700-8198%99%128%99%100%110%91%100%
202503034,3754,3754,3114,311439,70056101%99%108%99%103%113%92%102%
202503044,2874,2914,2184,245428,600-6698%99%97%101%104%114%91%100%
202503054,2504,3074,2454,298294,30053101%101%69%99%100%110%92%101%
202503064,3904,4004,3444,361317,30063101%99%108%▲▲101%102%112%93%103%
202503074,3264,3734,2964,372289,90011100%101%91%▲▲▲100%101%110%93%103%
202503104,4004,4414,3674,421373,40049101%100%129%▲▲▲▲101%104%112%94%104%
202503114,3304,3874,3124,377547,900-4499%101%147%99%103%107%93%103%
202503124,4214,4524,3714,394495,70017100%99%90%100%105%104%94%104%
202503134,4014,4394,3904,400406,3006100%100%82%▲▲101%106%99%94%104%
202503144,4004,4534,3754,432349,00032101%101%86%▲▲▲101%104%96%96%104%
202503174,4634,4894,4344,489382,70057101%101%110%▲▲▲▲101%102%94%99%106%
202503184,5164,5784,5094,561549,70072102%101%144%▲▲▲▲▲100%105%88%100%107%
202503194,5944,7304,5834,604719,80043101%100%131%▲▲▲▲▲▲101%105%82%100%108%
202503214,6084,7574,5974,653734,50049101%101%102%▲▲▲▲▲▲▲99%101%80%100%110%
202503244,6504,6634,5834,608363,700-4599%99%50%99%98%80%99%109%
202503254,6484,6864,6164,619428,20011100%99%118%103%93%80%99%109%
202503264,6834,8494,6604,830937,800211105%103%219%▲▲98%90%77%100%114%
202503274,7964,8064,6534,716716,200-11498%98%76%99%93%80%98%111%
202503284,6004,6394,5514,568414,400-14897%99%58%▼▼99%91%84%95%108%
202503314,4014,4024,3134,345511,200-22395%99%123%▼▼▼99%87%85%90%102%
202504014,3484,3654,2794,297526,100-4899%99%103%▼▼▼▼100%83%86%89%101%
202504024,2824,3004,2364,265307,400-3299%100%58%▼▼▼▼▼101%93%93%88%100%
202504033,9904,0603,9754,023617,500-24294%101%201%▼▼▼▼▼▼98%96%0%83%100%
202504043,8833,8973,6783,800730,000-22394%98%118%▼▼▼▼▼▼▼101%104%0%79%100%
202504083,5213,6293,4993,549829,200-25193%101%114%▼▼▼▼▼▼▼▼98%107%0%73%100%
202504093,4503,4693,3103,369488,200-18095%98%59%▼▼▼▼▼▼▼▼▼100%99%0%70%100%
202504103,7193,7603,6413,723750,200354111%100%154%103%103%0%77%111%
202504113,5373,6573,5043,641427,700-8298%103%57%98%99%0%75%108%
202504143,7393,7543,6773,677412,20036101%98%96%99%100%0%76%109%
202504153,7203,7273,6713,671355,200-6100%99%86%97%0%0%76%109%
202504163,6633,6823,5503,554428,800-11797%97%121%▼▼101%0%0%74%105%
202504173,5783,6383,5583,629197,80075102%101%46%101%0%0%75%108%
202504183,6503,7103,6373,702199,90073102%101%101%▲▲%%%77%110%

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
2025-04-1130,600398,80024,100181,2006,500217,600
2025-04-0434,200431,60027,500190,0006,700241,600
2025-03-2864,100433,90037,000208,80027,100225,100
2025-03-2185,000422,90033,400201,00051,600221,900
2025-03-1435,000577,00028,000218,2007,000358,800
2025-03-0738,800595,90027,900167,40010,900428,500
2025-02-2840,200658,80029,000188,50011,200470,300
2025-02-2138,800681,60029,200202,0009,600479,600
2025-02-1442,600646,30029,200204,00013,400442,300
2025-02-0736,900402,40024,900119,50012,000282,900
2025-01-3142,000371,20025,600117,20016,400254,000
2025-01-2456,000283,10024,200101,80031,800181,300
2025-01-1746,500323,40025,60097,90020,900225,500
2025-01-1043,100407,60026,700123,90016,400283,700
2024-12-2743,200246,40028,30079,60014,900166,800
2024-12-2045,700264,10026,70080,40019,000183,700
2024-12-1347,600225,60027,80076,60019,800149,000
2024-12-0645,000220,50023,40074,00021,600146,500
2024-11-2943,800257,20019,90077,10023,900180,100
2024-11-2240,100240,70020,20079,40019,900161,300
2024-11-1539,500254,20019,90076,70019,600177,500
2024-11-0839,800254,70019,60059,90020,200194,800
2024-11-0138,900184,40019,80049,90019,100134,500
2024-10-2545,500170,50020,90046,30024,600124,200
2024-10-1842,000162,10021,00049,10021,000113,000
2024-10-1144,700146,00021,10039,50023,600106,500
2024-10-0445,200178,30021,10062,70024,100115,600
2024-09-2748,600164,90021,30064,80027,300100,100
2024-09-2044,000200,90021,30075,60022,700125,300
2024-09-1348,400247,40026,90077,10021,500170,300
2024-09-0649,400238,20026,40079,50023,000158,700
2024-08-3047,000213,30026,50077,30020,500136,000
2024-08-2350,400205,80027,50062,60022,900143,200
2024-08-1651,000204,30026,40063,20024,600141,100
2024-08-0952,600207,70030,40058,30022,200149,400
2024-08-0258,800173,90033,70053,50025,100120,400
2024-07-2668,500140,80032,90055,50035,60085,300
2024-07-19101,900151,10036,40090,40065,50060,700
2024-07-12112,300162,20035,90094,50076,40067,700
2024-07-05120,000166,50041,10091,10078,90075,400
2024-06-2898,200164,10036,20090,70062,00073,400
2024-06-2183,300192,80038,50093,90044,80098,900
2024-06-1487,200210,00042,600102,00044,600108,000
2024-06-0792,200185,90042,90094,00049,30091,900
2024-05-31104,800174,90054,30091,30050,50083,600
2024-05-24122,500187,20053,80097,80068,70089,400
2024-05-1794,900209,70054,700103,80040,200105,900
2024-05-10107,900208,80060,800106,40047,100102,400
2024-05-02110,000253,10059,000117,40051,000135,700
2024-04-26114,400266,90060,400115,10054,000151,800
2024-04-19118,000245,60061,400114,30056,600131,300
2024-04-12132,000269,50061,800135,60070,200133,900
2024-04-05108,800283,90062,400152,20046,400131,700
2024-03-29122,300335,90068,000192,80054,300143,100
2024-03-22114,300345,10059,000192,70055,300152,400
2024-03-15110,900402,90058,900187,10052,000215,800
2024-03-08149,800407,30060,200206,60089,600200,700
2024-03-01156,600317,20070,500134,70086,100182,500
2024-02-22168,400278,10071,100125,90097,300152,200
2024-02-16168,800317,40071,400129,90097,400187,500
2024-02-09188,900364,30072,000127,600116,900236,700
2024-02-02205,100215,40058,800113,400146,300102,000
2024-01-26211,100239,50059,300125,300151,800114,200
2024-01-19208,900229,70065,400139,800143,50089,900
2024-01-12208,100239,10065,100152,100143,00087,000

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
2025-04-04 Barclays Bank PLC131,1220.22%-163,1003,8833,8973,6783,800730,000
2025-03-18 Barclays Bank PLC294,2220.51%4,5164,5784,5094,561549,700
2025-02-13 Nomura International plc225,6140.39%-61,5314,4904,6314,3494,5941,899,300
2025-02-12 Integrated Core Strategies (Asia) Pte. Ltd.278,3210.48%-74,7954,6794,7844,6634,687895,200
2025-02-12 Nomura International plc287,1450.50%4,6794,7844,6634,687895,200
2025-02-12 Integrated Core Strategies (Asia) Pte. Ltd.278,3210.48%-74,7954,6794,7844,6634,687895,200
2025-02-12 Nomura International plc287,1450.50%4,6794,7844,6634,687895,200
2025-02-10 Integrated Core Strategies (Asia) Pte. Ltd.353,1160.61%60,5924,5934,6264,5544,626322,100
2025-02-10 Integrated Core Strategies (Asia) Pte. Ltd.353,1160.61%4,5934,6264,5544,626322,100
2025-02-06 Integrated Core Strategies (Asia) Pte. Ltd.292,5240.50%4,5144,5634,4974,532281,100
2025-02-06 Integrated Core Strategies (Asia) Pte. Ltd.292,5240.50%4,5144,5634,4974,532281,100
2024-12-16 Nomura International plc284,8720.49%-46,0444,7064,7304,6654,691271,500
2024-12-12 Nomura International plc330,9160.57%-56,4564,8414,8444,7864,799342,400
2024-12-05 Nomura International plc387,3720.67%-43,7234,9154,9254,7914,803463,900
2024-12-04 Nomura International plc431,0950.75%4,9004,9464,8684,898479,900
2024-10-30 Integrated Core Strategies (Asia) Pte. Ltd.65,0000.11%-394,9274,8454,9424,8454,8901,322,500
2024-10-21 Integrated Core Strategies (Asia) Pte. Ltd.459,9270.80%6,0004,9584,9834,8884,896236,000
2024-10-17 Integrated Core Strategies (Asia) Pte. Ltd.453,9270.79%-7,1005,0125,0194,9434,952269,000
2024-10-16 Integrated Core Strategies (Asia) Pte. Ltd.461,0270.80%57,4774,9605,0144,9244,963222,000
2024-09-20 Integrated Core Strategies (Asia) Pte. Ltd.403,5500.70%3,0804,7584,7894,7184,744362,600
2024-09-19 Integrated Core Strategies (Asia) Pte. Ltd.400,4700.69%-11,6004,5984,6944,5734,657484,600
2024-09-10 Integrated Core Strategies (Asia) Pte. Ltd.412,0700.71%10,4004,4474,4794,3754,380547,200
2024-09-09 Integrated Core Strategies (Asia) Pte. Ltd.401,6700.69%-53,8764,2304,3594,2004,358385,400
2024-08-29 Integrated Core Strategies (Asia) Pte. Ltd.455,5460.79%4,5794,6274,5454,582385,400
2024-08-13 Integrated Core Strategies (Asia) Pte. Ltd.424,4700.74%25,4004,2994,4064,2274,366545,400
2024-08-09 Integrated Core Strategies (Asia) Pte. Ltd.399,0700.69%-31,8004,2934,5194,0634,2051,997,700
2024-08-08 Integrated Core Strategies (Asia) Pte. Ltd.430,8700.75%-84,2393,9004,1113,8623,943851,100
2024-08-02 Integrated Core Strategies (Asia) Pte. Ltd.515,1090.89%-22,4004,5884,6214,2484,248894,700
2024-07-31 Integrated Core Strategies (Asia) Pte. Ltd.537,5090.93%-94,3614,8405,0294,8195,029782,000
2024-07-30 Integrated Core Strategies (Asia) Pte. Ltd.631,8701.10%35,4604,9855,0094,9444,955424,400
2024-07-26 Integrated Core Strategies (Asia) Pte. Ltd.596,4101.03%77,7614,8815,0224,7914,897554,300
2024-07-24 Integrated Core Strategies (Asia) Pte. Ltd.518,6490.90%48,7885,3605,3605,2555,266435,500
2024-07-19 モルガン・スタンレーMUFG証券株式会社283,3210.49%-5,8005,4285,4645,3805,395290,000
2024-07-18 モルガン・スタンレーMUFG証券株式会社289,1210.50%5,5075,5485,4575,457501,500
2024-07-12 Integrated Core Strategies (Asia) Pte. Ltd.469,8610.81%12,3005,4115,4545,3475,377582,300
2024-07-10 Integrated Core Strategies (Asia) Pte. Ltd.457,5610.79%-9,1435,3725,4505,3115,369505,200
2024-07-08 Integrated Core Strategies (Asia) Pte. Ltd.466,7040.81%29,1335,3425,3895,2665,266386,700
2024-07-03 Integrated Core Strategies (Asia) Pte. Ltd.437,5710.76%-23,0005,1355,1565,0815,087370,200
2024-07-02 Integrated Core Strategies (Asia) Pte. Ltd.460,5710.80%58,4005,1205,2195,0655,166407,700
2024-07-01 Integrated Core Strategies (Asia) Pte. Ltd.402,1710.70%17,9005,1825,2265,1095,132218,200
2024-06-27 Integrated Core Strategies (Asia) Pte. Ltd.384,2710.66%-27,3495,0615,1895,0395,138477,300
2024-06-19 Integrated Core Strategies (Asia) Pte. Ltd.411,6200.71%35,4714,8765,0834,8485,064641,700
2024-06-17 Integrated Core Strategies (Asia) Pte. Ltd.376,1490.65%33,8004,8454,8574,7474,783544,600
2024-06-14 Integrated Core Strategies (Asia) Pte. Ltd.342,3490.59%-53,9234,7234,9374,7064,910605,000
2024-06-13 Integrated Core Strategies (Asia) Pte. Ltd.396,2720.69%-23,0004,9024,9104,7284,737390,400
2024-06-05 Integrated Core Strategies (Asia) Pte. Ltd.419,2720.73%106,2234,9614,9854,8164,843476,500
2024-05-31 Integrated Core Strategies (Asia) Pte. Ltd.313,0490.54%-125,9475,0605,1395,0055,076766,500
2024-05-30 Integrated Core Strategies (Asia) Pte. Ltd.438,9960.76%-39,6005,0605,0964,9985,066640,400
2024-05-27 Integrated Core Strategies (Asia) Pte. Ltd.478,5960.83%46,1765,0105,0924,9705,089292,100
2024-05-23 Integrated Core Strategies (Asia) Pte. Ltd.432,4200.75%77,8714,8905,0604,8175,044508,500
2024-05-21 Integrated Core Strategies (Asia) Pte. Ltd.354,5490.61%55,3245,1785,2645,0935,112789,200
2024-05-16 Integrated Core Strategies (Asia) Pte. Ltd.299,2250.52%40,8534,8374,8844,7464,825466,600
2024-05-09 Integrated Core Strategies (Asia) Pte. Ltd.258,3720.45%-39,6574,9845,0114,8944,946365,000
2024-05-01 Integrated Core Strategies (Asia) Pte. Ltd.298,0290.51%28,2434,8894,9024,8444,859314,600
2024-04-05 Integrated Core Strategies (Asia) Pte. Ltd.269,7860.47%-69,8474,7594,7794,6674,777727,700
2024-04-03 Integrated Core Strategies (Asia) Pte. Ltd.339,6330.59%-19,2704,5554,6664,5344,608443,900
2024-04-01 Integrated Core Strategies (Asia) Pte. Ltd.358,9030.62%22,3654,7054,7164,5124,514581,300
2024-03-27 Integrated Core Strategies (Asia) Pte. Ltd.336,5380.58%-12,2004,6154,6434,5604,622456,200
2024-03-26 Integrated Core Strategies (Asia) Pte. Ltd.348,7380.60%44,9204,6414,6784,6114,616378,000
2024-03-25 Integrated Core Strategies (Asia) Pte. Ltd.303,8180.52%38,3804,7154,7394,5904,666415,900
2024-03-12 Integrated Core Strategies (Asia) Pte. Ltd.265,4380.46%-63,0954,2444,2884,2084,271682,300
2024-03-06 Integrated Core Strategies (Asia) Pte. Ltd.328,5330.57%77,9784,3314,5724,3254,502824,800

TDnet更新情報

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100VJUK3502025-04-07 15:11三井金属鉱業株式会社株式会社三菱UFJフィナンシャル・グループ大量保有報告書(特例対象株券等)
S100UXBH3502024-12-10 13:03三井金属鉱業株式会社野村證券株式会社変更報告書
S100UT0D3502024-11-21 09:12三井金属鉱業株式会社三井住友トラスト・アセットマネジメント株式会社大量保有報告書(特例対象株券等)
S100UMAS3502024-11-07 09:13三井金属鉱業株式会社三井住友トラスト・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)
S100T82P3502024-04-05 15:01三井金属鉱業株式会社三井住友DS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)
S100T0FW3502024-03-07 15:21三井金属鉱業株式会社三井住友DS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)
S100SYLW3502024-02-27 13:19三井金属鉱業株式会社野村證券株式会社変更報告書
S100SQQF3502024-02-07 14:20三井金属鉱業株式会社SMBC日興証券株式会社変更報告書(特例対象株券等)
S100SPS23502024-02-06 14:19三井金属鉱業株式会社三井住友トラスト・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)

企業サイト更新情報