8020--兼松-【卸売業】【商社】電子・デバイスや食料非資源事業に特化
売上高:9859930-当期純利益:232180-総資産:7253470-時価:225446533----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
202503102,6002,6072,5822,591246,4007100%100%78%100%102%103%99%105%
202503112,5502,5622,5032,538396,500-5398%100%161%101%105%105%98%103%
202503122,5132,5362,5052,534416,200-5100%101%105%▼▼101%105%101%98%103%
202503132,5452,5692,5432,565330,10032101%101%79%101%104%98%99%104%
202503142,5602,5752,5522,574240,0009100%101%73%▲▲101%103%97%99%105%
202503172,5762,6112,5762,604285,00030101%101%119%▲▲▲100%99%94%100%106%
202503182,6352,6592,6172,628391,80024101%100%137%▲▲▲▲101%100%91%100%107%
202503192,6282,6802,6222,663377,20035101%101%96%▲▲▲▲▲99%99%88%100%108%
202503212,6692,6752,6512,651439,500-12100%99%117%98%99%88%100%108%
202503242,6502,6522,5882,595465,700-5698%98%106%▼▼100%99%90%97%105%
202503252,6002,6182,5902,611309,80016101%100%67%100%95%91%98%105%
202503262,6382,6422,6112,630330,20020101%100%107%▲▲100%95%91%99%106%
202503272,6382,6402,6142,635359,4005100%100%109%▲▲▲100%97%94%99%106%
202503282,5712,5872,5532,579459,400-5698%100%128%99%94%97%97%104%
202503312,5322,5392,4942,518359,100-6198%99%78%▼▼98%89%97%95%100%
202504012,5452,5632,4992,506283,300-13100%98%79%▼▼▼99%88%99%94%100%
202504022,5062,5192,4642,483370,500-2399%99%131%▼▼▼▼101%97%105%93%100%
202504032,3572,4002,3472,379492,800-10596%101%133%▼▼▼▼▼99%99%108%89%100%
202504042,3012,3302,2182,271530,700-10895%99%108%▼▼▼▼▼▼103%105%117%85%100%
202504082,1252,2192,1242,198510,800-7497%103%96%▼▼▼▼▼▼▼99%105%121%83%100%
202504092,1482,1692,0952,133685,800-6597%99%134%▼▼▼▼▼▼▼▼97%96%111%80%100%
202504102,3512,3512,2622,275458,100142107%97%67%101%103%120%85%107%
202504112,2062,2372,1692,230282,200-4598%101%62%100%104%118%84%105%
202504142,2502,2742,2412,241234,90011100%100%83%99%103%117%84%105%
202504152,2652,2712,2472,248241,4007100%99%103%▲▲100%104%119%84%105%
202504162,2412,2582,2342,244231,500-5100%100%96%101%107%119%84%105%
202504172,2442,2722,2342,268257,50025101%101%111%103%105%117%85%106%
202504182,2802,3482,2752,339461,50071103%103%179%▲▲100%105%115%88%110%
202504212,3142,3192,3002,302231,600-3798%100%50%102%107%116%87%108%
202504222,3002,3372,2952,336241,00034101%102%104%101%104%113%89%110%
202504232,3692,4432,3692,398717,00062103%101%298%▲▲100%103%111%91%112%
202504242,4102,4362,4002,403298,5005100%100%42%▲▲▲99%102%110%91%113%
202504252,4442,4532,4132,428417,00025101%99%140%▲▲▲▲101%102%112%94%114%
202504282,4332,4692,4332,452212,00024101%101%51%▲▲▲▲▲101%103%111%97%115%
202504302,4602,4762,4382,472252,40021101%101%119%▲▲▲▲▲▲100%105%111%99%116%
202505012,4722,4942,4582,481347,8009100%100%138%▲▲▲▲▲▲▲99%106%110%100%116%
202505022,4902,5082,4692,473276,700-9100%99%80%101%108%111%100%116%
202505072,4732,5102,4712,494312,20021101%101%113%100%106%109%100%117%
202505082,5102,5742,4622,523955,80029101%100%306%▲▲103%105%108%100%118%
202505092,5302,6622,5292,606791,90083103%103%83%▲▲▲101%100%104%100%122%
202505122,6312,6542,6102,645394,50040102%101%50%▲▲▲▲99%98%102%100%119%
202505132,6902,7202,6392,661377,80016101%99%96%▲▲▲▲▲99%99%103%100%119%
202505142,6622,6702,6212,647245,200-1499%99%65%100%101%104%99%118%
202505152,6302,6392,6072,631239,600-1699%100%98%▼▼99%100%103%99%117%
202505162,6452,6492,6152,630179,900-1100%99%75%▼▼▼100%101%103%99%117%
202505192,6432,6572,6232,632223,5002100%100%124%99%101%101%99%116%
202505202,6582,6832,6262,643287,30011100%99%129%▲▲100%102%101%99%115%
202505212,6522,6552,6392,644170,2001100%100%59%▲▲▲100%104%101%99%115%
202505222,6372,6582,6252,639262,700-5100%100%154%101%103%101%99%113%
202505232,6512,6772,6462,670284,90031101%101%108%100%103%0%100%111%
202505262,6732,6972,6682,686238,60016101%100%84%▲▲101%102%0%100%112%
202505272,6842,7252,6832,718251,70032101%101%105%▲▲▲100%99%0%100%112%
202505282,7502,7502,7272,737334,70019101%100%133%▲▲▲▲100%98%0%100%112%
202505292,7412,7752,7322,742355,3005100%100%106%▲▲▲▲▲100%98%0%100%111%
202505302,7302,7472,7192,737359,500-5100%100%101%100%98%0%100%111%
202506022,7302,7412,7152,730231,500-7100%100%64%▼▼98%98%0%100%110%
202506032,7302,7302,6752,678194,000-5398%98%84%▼▼▼100%0%0%98%107%
202506042,6742,6952,6702,685171,6008100%100%88%100%0%0%98%106%
202506052,6642,6742,6532,674169,300-12100%100%99%99%0%0%98%103%
202506062,6852,6922,6602,668177,400-6100%99%105%▼▼%%%97%101%

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
2025-05-3054,700353,000500250,50054,200102,500
2025-05-2340,400372,300500280,00039,90092,300
2025-05-1635,700381,2001,300275,90034,400105,300
2025-05-0936,700425,7002,000309,40034,700116,300
2025-05-0223,100530,100900267,50022,200262,600
2025-04-2520,800485,900800260,80020,000225,100
2025-04-187,300457,700700263,3006,600194,400
2025-04-119,000456,300700258,4008,300197,900
2025-04-048,200493,800200297,3008,000196,500
2025-03-2816,300438,000200304,50016,100133,500
2025-03-2136,900429,500400297,50036,500132,000
2025-03-1418,700415,500200295,00018,500120,500
2025-03-0727,600508,500300384,50027,300124,000
2025-02-2814,100552,600300401,20013,800151,400
2025-02-2113,300557,700300404,00013,000153,700
2025-02-149,600592,800900417,4008,700175,400
2025-02-0721,000526,300300407,20020,700119,100
2025-01-3121,400521,700500404,20020,900117,500
2025-01-2413,600560,6001,300422,90012,300137,700
2025-01-1712,000565,300800425,20011,200140,100
2025-01-1012,600558,900400422,00012,200136,900
2024-12-2728,400539,500500416,70027,900122,800
2024-12-2017,500549,200500419,10017,000130,100
2024-12-1318,900564,300400422,30018,500142,000
2024-12-0613,700583,400400425,40013,300158,000
2024-11-2921,300573,1001,200402,50020,100170,600
2024-11-2253,900551,0001,600400,20052,300150,800
2024-11-1581,600631,9002,100402,40079,500229,500
2024-11-0891,800732,600900454,60090,900278,000
2024-11-0154,200961,300800541,00053,400420,300
2024-10-2590,300894,5004,500509,10085,800385,400
2024-10-18325,900857,80086,100493,500239,800364,300
2024-10-112,853,400845,800757,600438,2002,095,800407,600
2024-10-041,205,300719,800283,500281,900921,800437,900
2024-09-2736,300373,000600166,40035,700206,600
2024-09-2024,200408,700800164,40023,400244,300
2024-09-1316,200419,200800164,60015,400254,600
2024-09-0618,200447,000600188,80017,600258,200
2024-08-3024,200459,300500233,40023,700225,900
2024-08-2320,200469,200800238,10019,400231,100
2024-08-1619,200487,700300248,20018,900239,500
2024-08-0917,200513,500400275,50016,800238,000
2024-08-0219,100935,4001,900683,50017,200251,900
2024-07-2621,900911,6001,900710,10020,000201,500
2024-07-1950,300907,40025,800713,90024,500193,500
2024-07-1249,900958,80025,000731,70024,900227,100
2024-07-0559,600950,10024,900730,20034,700219,900
2024-06-2858,900928,40024,900728,00034,000200,400
2024-06-2151,300971,20024,900741,40026,400229,800
2024-06-1462,100972,40025,000738,90037,100233,500
2024-06-07110,100937,60067,300722,70042,800214,900
2024-05-31110,300900,10067,300714,70043,000185,400
2024-05-24108,200915,00067,900714,30040,300200,700
2024-05-17106,200947,90067,900724,20038,300223,700
2024-05-10116,3001,001,30068,700724,90047,600276,400
2024-05-0233,200893,0002,900689,60030,300203,400
2024-04-2624,600904,5001,900701,00022,700203,500
2024-04-1923,200905,6001,900700,10021,300205,500
2024-04-1241,500879,7002,900675,50038,600204,200
2024-04-0536,000927,3002,900697,30033,100230,000
2024-03-2930,800882,2001,900675,20028,900207,000
2024-03-2230,700849,4002,200661,50028,500187,900
2024-03-1528,700851,7002,100650,00026,600201,700
2024-03-0830,700831,8002,200644,70028,500187,100
2024-03-0156,400890,0001,900687,40054,500202,600
2024-02-2258,200839,3002,000656,50056,200182,800
2024-02-1654,200858,5001,900660,20052,300198,300
2024-02-0955,400876,0002,000656,60053,400219,400
2024-02-0256,600875,8002,200648,90054,400226,900
2024-01-2647,000816,0002,200607,30044,800208,700
2024-01-1949,100801,1002,200614,20046,900186,900
2024-01-1250,200824,0003,200606,40047,000217,600

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
2025-01-08 モルガン・スタンレーMUFG証券株式会社116,7220.13%-441,3002,6182,6192,5722,578314,200
2025-01-07 モルガン・スタンレーMUFG証券株式会社558,0220.66%-102,9002,6312,6442,6062,623303,100
2025-01-06 モルガン・スタンレーMUFG証券株式会社660,9220.78%109,0002,6502,6572,6022,623331,200
2024-12-30 モルガン・スタンレーMUFG証券株式会社551,9220.65%-46,1002,6482,6622,6332,633229,500
2024-12-24 モルガン・スタンレーMUFG証券株式会社598,0220.70%88,7292,5862,5902,5602,573183,500
2024-12-19 モルガン・スタンレーMUFG証券株式会社509,2930.60%63,1562,5302,5902,5272,570296,400
2024-12-19 J.P. MORGAN SECURITIES PLC6,8000.00%-597,6072,5302,5902,5272,570296,400
2024-12-17 モルガン・スタンレーMUFG証券株式会社446,1370.52%2,6022,6302,5642,564402,800
2024-12-16 J.P. MORGAN SECURITIES PLC604,4070.71%2,5802,6182,5692,597415,000
2024-10-08 BNP Paribas Financial Markets SNC368,5000.43%-83,1002,3872,3902,3452,347535,000
2024-09-20 BNP Paribas Financial Markets SNC451,6000.53%2,4842,4882,4452,462378,800

TDnet更新情報

報告日strtime銘柄タイトル
2025052314:00兼松 剰余金の配当(期末配当)に関するお知らせ
2025050814:00兼松 2025年3月期 決算短信〔IFRS〕(連結)
2025050814:00兼松 2025年3月期 通期 決算補足説明資料
2025050814:00兼松 政策保有株式の縮減状況について
2025050814:21兼松 個別業績における前年同期実績との差異および投資有価証券売却に関するお知らせ
2025020717:25兼松 (訂正)「2025年3月期 第3四半期 決算補足説明資料」の一部訂正について
2025020714:00兼松 2025年3月期 第3四半期決算短信〔IFRS〕(連結)
2025020714:00兼松 2025年3月期 第3四半期 決算補足説明資料
2025020714:00兼松 業績連動型株式報酬制度における株式取得に係る事項の決定に関するお知らせ
2024110113:00兼松 2025年3月期 第2四半期決算短信〔IFRS〕(連結)
2024110113:00兼松 2025年3月期 第2四半期 決算補足説明資料
2024110113:00兼松 剰余金の配当(中間配当)および期末配当予想の修正に関するお知らせ
2024100917:00兼松 売出価格等の決定に関するお知らせ
2024100215:30兼松 株式の売出に関するお知らせ
2024080213:00兼松 2025年3月期 第1四半期決算短信〔IFRS〕(連結)
2024080213:00兼松 2025年3月期 第1四半期 決算補足説明資料
2024052414:00兼松 剰余金の配当(期末配当)に関するお知らせ
2024050713:00兼松 2024年3月期 決算短信〔IFRS〕(連結)
2024050713:00兼松 2024年3月期 通期 決算補足説明資料
2024032614:00兼松 中期経営計画「integration 1.0」に関するお知らせ
2024020613:00兼松 2024年3月期 第3四半期決算短信〔IFRS〕(連結)
2024020613:00兼松 2024年3月期 第3四半期 決算補足説明資料

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100UMIU3502024-11-06 16:01兼松株式会社ブラックロック・ジャパン株式会社大量保有報告書(特例対象株券等)
S100UIZ63502024-10-17 11:28兼松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
S100U2QD3502024-07-23 11:56兼松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

企業サイト更新情報

codecatesite_titlemodified
80201 兼松株式会社2025-06-08 08:26:54
80202 2024-12-16 13:30:15
80202 2024-11-08 21:29:55
80202 個人投資家向け説明会 | 兼松株式会社2024-07-25 18:29:11
80202 政策保有株式の縮減方針についてのお知らせ2024-06-29 02:30:11
80202 2024-06-29 02:30:10
80202 鉄鋼貿易部 | 兼松株式会社2024-06-21 19:42:34
80202 IR情報2023.02.14 ー 四半期報告書(2023年3月期 第3四半期)提出 478.4 KB2024-06-16 06:29:56
80202 統合報告書 PDF(14.4MB) 2024-06-16 05:14:28
80202 IR情報2022.06.24 ー 第128期株主通信を掲載 3.0 MB2024-06-16 05:14:27