| intdate | 初値 | 高値 | 安値 | 終値 | 出来高 | 前日比 | 価格比 | 終/初値 | 出来比 | upv | per_pp_1 | 5率 | 10率 | MAX乖離 | MIN乖離 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 3,070 | 3,120 | 3,058 | 3,099 | 8,813,800 | 48 | 102% | 101% | 23% | ▲▲▲▲ | 102% | 106% | 105% | 99% | 110% |
| 20240925 | 3,099 | 3,184 | 3,094 | 3,172 | 8,782,600 | 73 | 102% | 102% | 100% | ▲▲▲▲▲ | 101% | 104% | 102% | 100% | 112% |
| 20240926 | 3,207 | 3,239 | 3,177 | 3,239 | 10,479,500 | 67 | 102% | 101% | 119% | ▲▲▲▲▲▲ | 101% | 103% | 100% | 100% | 115% |
| 20240927 | 3,252 | 3,285 | 3,201 | 3,269 | 10,754,200 | 30 | 101% | 101% | 103% | ▲▲▲▲▲▲▲ | 102% | 108% | 103% | 100% | 116% |
| 20240930 | 3,129 | 3,212 | 3,106 | 3,178 | 12,401,900 | -91 | 97% | 102% | 115% | ▼ | 104% | 108% | 101% | 97% | 113% |
| 20241001 | 3,178 | 3,312 | 3,153 | 3,291 | 9,198,400 | 113 | 104% | 104% | 74% | ▲ | 103% | 106% | 98% | 100% | 117% |
| 20241002 | 3,244 | 3,382 | 3,237 | 3,328 | 9,809,400 | 37 | 101% | 103% | 107% | ▲▲ | 98% | 96% | 93% | 100% | 118% |
| 20241003 | 3,420 | 3,423 | 3,317 | 3,349 | 8,134,900 | 21 | 101% | 98% | 83% | ▲▲▲ | 101% | 97% | 95% | 100% | 119% |
| 20241004 | 3,350 | 3,387 | 3,320 | 3,375 | 7,030,400 | 26 | 101% | 101% | 86% | ▲▲▲▲ | 100% | 94% | 93% | 100% | 120% |
| 20241007 | 3,455 | 3,456 | 3,401 | 3,442 | 7,795,000 | 67 | 102% | 100% | 111% | ▲▲▲▲▲ | 98% | 97% | 97% | 100% | 122% |
| 20241008 | 3,373 | 3,383 | 3,287 | 3,296 | 9,223,100 | -146 | 96% | 98% | 118% | ▼ | 97% | 97% | 99% | 96% | 117% |
| 20241009 | 3,334 | 3,342 | 3,203 | 3,234 | 8,533,200 | -62 | 98% | 97% | 93% | ▼▼ | 99% | 97% | 100% | 94% | 115% |
| 20241010 | 3,297 | 3,298 | 3,243 | 3,256 | 5,821,100 | 22 | 101% | 99% | 68% | ▲ | 99% | 97% | 100% | 95% | 115% |
| 20241011 | 3,290 | 3,309 | 3,253 | 3,259 | 5,660,500 | 3 | 100% | 99% | 97% | ▲▲ | 98% | 96% | 100% | 95% | 115% |
| 20241015 | 3,298 | 3,300 | 3,225 | 3,229 | 5,872,300 | -30 | 99% | 98% | 104% | ▼ | 101% | 99% | 104% | 94% | 114% |
| 20241016 | 3,170 | 3,223 | 3,145 | 3,202 | 5,942,500 | -27 | 99% | 101% | 101% | ▼▼ | 100% | 97% | 103% | 93% | 113% |
| 20241017 | 3,208 | 3,232 | 3,183 | 3,194 | 4,973,200 | -8 | 100% | 100% | 84% | ▼▼▼ | 100% | 97% | 103% | 93% | 113% |
| 20241018 | 3,195 | 3,198 | 3,154 | 3,181 | 5,193,700 | -13 | 100% | 100% | 104% | ▼▼▼▼ | 99% | 98% | 104% | 92% | 109% |
| 20241021 | 3,170 | 3,187 | 3,133 | 3,145 | 4,791,200 | -36 | 99% | 99% | 92% | ▼▼▼▼▼ | 99% | 100% | 105% | 91% | 103% |
| 20241022 | 3,145 | 3,164 | 3,091 | 3,126 | 4,896,200 | -19 | 99% | 99% | 102% | ▼▼▼▼▼▼ | 100% | 103% | 106% | 91% | 101% |
| 20241023 | 3,100 | 3,140 | 3,088 | 3,105 | 4,608,400 | -21 | 99% | 100% | 94% | ▼▼▼▼▼▼▼ | 101% | 104% | 107% | 90% | 100% |
| 20241024 | 3,060 | 3,106 | 3,040 | 3,100 | 4,839,600 | -5 | 100% | 101% | 105% | ▼▼▼▼▼▼▼▼ | 100% | 104% | 107% | 90% | 100% |
| 20241025 | 3,078 | 3,106 | 3,056 | 3,083 | 3,825,900 | -17 | 99% | 100% | 79% | ▼▼▼▼▼▼▼▼▼ | 103% | 103% | 109% | 90% | 100% |
| 20241028 | 3,056 | 3,171 | 3,048 | 3,152 | 5,257,300 | 69 | 102% | 103% | 137% | ▲ | 101% | 102% | 105% | 92% | 102% |
| 20241029 | 3,163 | 3,190 | 3,152 | 3,182 | 4,238,000 | 30 | 101% | 101% | 81% | ▲▲ | 100% | 103% | 104% | 92% | 103% |
| 20241030 | 3,189 | 3,225 | 3,182 | 3,194 | 11,546,800 | 12 | 100% | 100% | 272% | ▲▲▲ | 98% | 102% | 103% | 93% | 104% |
| 20241031 | 3,217 | 3,217 | 3,153 | 3,162 | 6,640,500 | -32 | 99% | 98% | 58% | ▼ | 101% | 106% | 107% | 92% | 103% |
| 20241101 | 3,110 | 3,191 | 3,078 | 3,154 | 9,834,600 | -8 | 100% | 101% | 148% | ▼▼ | 105% | 106% | 108% | 92% | 102% |
| 20241105 | 3,066 | 3,219 | 3,062 | 3,217 | 6,487,600 | 63 | 102% | 105% | 66% | ▲ | 102% | 100% | 103% | 93% | 104% |
| 20241106 | 3,216 | 3,270 | 3,181 | 3,270 | 7,250,200 | 53 | 102% | 102% | 112% | ▲▲ | 99% | 96% | 100% | 99% | 106% |
| 20241107 | 3,340 | 3,349 | 3,228 | 3,292 | 6,735,300 | 22 | 101% | 99% | 93% | ▲▲▲ | 98% | 98% | 101% | 100% | 107% |
| 20241108 | 3,304 | 3,319 | 3,221 | 3,239 | 5,102,900 | -53 | 98% | 98% | 76% | ▼ | 100% | 100% | 103% | 98% | 105% |
| 20241111 | 3,239 | 3,273 | 3,187 | 3,223 | 4,528,400 | -16 | 100% | 100% | 89% | ▼▼ | 99% | 100% | 102% | 98% | 105% |
| 20241112 | 3,245 | 3,262 | 3,194 | 3,204 | 4,754,500 | -19 | 99% | 99% | 105% | ▼▼▼ | 100% | 103% | 103% | 97% | 104% |
| 20241113 | 3,202 | 3,206 | 3,146 | 3,186 | 6,125,000 | -18 | 99% | 100% | 129% | ▼▼▼▼ | 101% | 103% | 103% | 97% | 103% |
| 20241114 | 3,205 | 3,314 | 3,203 | 3,233 | 7,308,800 | 47 | 101% | 101% | 119% | ▲ | 98% | 99% | 100% | 98% | 105% |
| 20241115 | 3,300 | 3,304 | 3,250 | 3,250 | 5,423,900 | 17 | 101% | 98% | 74% | ▲▲ | 100% | 102% | 102% | 99% | 105% |
| 20241118 | 3,230 | 3,250 | 3,217 | 3,225 | 4,024,900 | -25 | 99% | 100% | 74% | ▼ | 101% | 102% | 101% | 98% | 105% |
| 20241119 | 3,260 | 3,286 | 3,228 | 3,286 | 4,658,200 | 61 | 102% | 101% | 116% | ▲ | 100% | 101% | 100% | 100% | 107% |
| 20241120 | 3,286 | 3,325 | 3,250 | 3,276 | 5,771,200 | -10 | 100% | 100% | 124% | ▼ | 99% | 97% | 99% | 100% | 106% |
| 20241121 | 3,314 | 3,320 | 3,254 | 3,270 | 5,300,700 | -6 | 100% | 99% | 92% | ▼▼ | 101% | 97% | 100% | 99% | 106% |
| 20241122 | 3,281 | 3,346 | 3,277 | 3,305 | 7,560,900 | 35 | 101% | 101% | 143% | ▲ | 100% | 96% | 99% | 100% | 107% |
| 20241125 | 3,316 | 3,325 | 3,271 | 3,325 | 11,696,200 | 20 | 101% | 100% | 155% | ▲▲ | 98% | 97% | 100% | 100% | 105% |
| 20241126 | 3,280 | 3,295 | 3,171 | 3,218 | 6,972,500 | -107 | 97% | 98% | 60% | ▼ | 99% | 103% | 102% | 97% | 102% |
| 20241127 | 3,216 | 3,223 | 3,138 | 3,170 | 5,257,400 | -48 | 99% | 99% | 75% | ▼▼ | 101% | 105% | 105% | 95% | 101% |
| 20241128 | 3,137 | 3,214 | 3,114 | 3,184 | 12,470,600 | 14 | 100% | 101% | 237% | ▲ | 99% | 104% | 103% | 96% | 101% |
| 20241129 | 3,156 | 3,178 | 3,119 | 3,136 | 5,990,600 | -48 | 98% | 99% | 48% | ▼ | 102% | 102% | 103% | 94% | 100% |
| 20241202 | 3,136 | 3,211 | 3,130 | 3,197 | 5,133,100 | 61 | 102% | 102% | 86% | ▲ | 103% | 98% | 100% | 96% | 102% |
| 20241203 | 3,208 | 3,319 | 3,198 | 3,299 | 9,003,800 | 102 | 103% | 103% | 175% | ▲▲ | 99% | 98% | 96% | 99% | 105% |
| 20241204 | 3,308 | 3,333 | 3,263 | 3,280 | 5,138,300 | -19 | 99% | 99% | 57% | ▼ | 98% | 99% | 97% | 99% | 105% |
| 20241205 | 3,264 | 3,283 | 3,182 | 3,200 | 6,838,500 | -80 | 98% | 98% | 133% | ▼▼ | 99% | 104% | 100% | 96% | 102% |
| 20241206 | 3,156 | 3,191 | 3,131 | 3,135 | 6,003,400 | -65 | 98% | 99% | 88% | ▼▼▼ | 99% | 104% | 0% | 94% | 100% |
| 20241209 | 3,148 | 3,156 | 3,103 | 3,125 | 5,987,600 | -10 | 100% | 99% | 100% | ▼▼▼▼ | 100% | 100% | 0% | 94% | 100% |
| 20241210 | 3,225 | 3,265 | 3,193 | 3,232 | 8,970,800 | 107 | 103% | 100% | 150% | ▲ | 100% | 100% | 0% | 97% | 103% |
| 20241211 | 3,243 | 3,259 | 3,209 | 3,244 | 5,350,800 | 12 | 100% | 100% | 60% | ▲▲ | 101% | 98% | 0% | 98% | 104% |
| 20241212 | 3,268 | 3,294 | 3,258 | 3,286 | 6,857,500 | 42 | 101% | 101% | 128% | ▲▲▲ | 99% | 97% | 0% | 99% | 105% |
| 20241213 | 3,260 | 3,286 | 3,203 | 3,240 | 6,789,800 | -46 | 99% | 99% | 99% | ▼ | 100% | 98% | 0% | 97% | 104% |
| 20241216 | 3,250 | 3,252 | 3,204 | 3,238 | 3,596,700 | -2 | 100% | 100% | 53% | ▼▼ | 100% | 98% | 0% | 97% | 104% |
| 20241217 | 3,217 | 3,240 | 3,205 | 3,212 | 4,355,200 | -26 | 99% | 100% | 121% | ▼▼▼ | 99% | 0% | 0% | 97% | 103% |
| 20241218 | 3,196 | 3,217 | 3,171 | 3,171 | 4,523,500 | -41 | 99% | 99% | 104% | ▼▼▼▼ | 102% | 0% | 0% | 95% | 101% |
| 20241219 | 3,121 | 3,180 | 3,113 | 3,177 | 3,647,600 | 6 | 100% | 102% | 81% | ▲ | 99% | 0% | 0% | 96% | 102% |
| 20241220 | 3,177 | 3,189 | 3,127 | 3,147 | 10,402,100 | -30 | 99% | 99% | 285% | ▼ | % | % | % | 95% | 101% |
信用取引情報
| thedate | short | long | 一般信用売残 | 一般信用買残 | 制度信用売残 | 制度信用買残 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 409,300 | 4,462,200 | 111,400 | 2,113,100 | 297,900 | 2,349,100 |
| 2024-12-06 | 362,800 | 4,801,800 | 153,700 | 2,101,100 | 209,100 | 2,700,700 |
| 2024-11-29 | 285,300 | 5,065,300 | 117,100 | 2,032,300 | 168,200 | 3,033,000 |
| 2024-11-22 | 333,400 | 4,856,800 | 106,400 | 2,034,900 | 227,000 | 2,821,900 |
| 2024-11-15 | 276,900 | 5,317,100 | 95,500 | 2,177,000 | 181,400 | 3,140,100 |
| 2024-11-08 | 307,500 | 5,532,800 | 95,800 | 2,239,600 | 211,700 | 3,293,200 |
| 2024-11-01 | 266,300 | 6,128,700 | 94,300 | 2,290,500 | 172,000 | 3,838,200 |
| 2024-10-25 | 326,400 | 6,072,700 | 94,800 | 2,260,600 | 231,600 | 3,812,100 |
| 2024-10-18 | 280,500 | 6,161,700 | 92,200 | 2,268,000 | 188,300 | 3,893,700 |
| 2024-10-11 | 333,900 | 6,101,400 | 95,000 | 2,289,400 | 238,900 | 3,812,000 |
| 2024-10-04 | 351,100 | 5,765,700 | 98,200 | 2,116,600 | 252,900 | 3,649,100 |
| 2024-09-27 | 395,000 | 6,102,800 | 94,200 | 2,160,800 | 300,800 | 3,942,000 |
| 2024-09-20 | 538,200 | 7,022,200 | 101,000 | 2,561,900 | 437,200 | 4,460,300 |
| 2024-09-13 | 461,500 | 7,575,300 | 97,700 | 2,647,300 | 363,800 | 4,928,000 |
| 2024-09-06 | 629,700 | 7,662,800 | 103,800 | 2,765,500 | 525,900 | 4,897,300 |
| 2024-08-30 | 360,600 | 6,568,500 | 99,200 | 2,319,900 | 261,400 | 4,248,600 |
| 2024-08-23 | 356,700 | 6,864,200 | 103,100 | 2,394,300 | 253,600 | 4,469,900 |
| 2024-08-16 | 347,600 | 5,951,500 | 105,300 | 2,037,800 | 242,300 | 3,913,700 |
| 2024-08-09 | 354,300 | 5,684,400 | 117,000 | 1,842,900 | 237,300 | 3,841,500 |
| 2024-08-02 | 353,800 | 7,058,900 | 98,000 | 2,513,600 | 255,800 | 4,545,300 |
| 2024-07-26 | 401,500 | 6,859,700 | 91,800 | 2,395,300 | 309,700 | 4,464,400 |
| 2024-07-19 | 427,500 | 6,462,100 | 99,800 | 2,083,300 | 327,700 | 4,378,800 |
| 2024-07-12 | 418,500 | 6,598,200 | 102,100 | 2,150,400 | 316,400 | 4,447,800 |
| 2024-07-05 | 491,500 | 6,350,800 | 100,800 | 2,078,100 | 390,700 | 4,272,700 |
| 2024-06-28 | 583,200 | 6,480,400 | 109,200 | 2,149,700 | 474,000 | 4,330,700 |
| 2024-06-21 | 367,200 | 2,841,900 | 56,500 | 965,200 | 310,700 | 1,876,700 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 8031 | 1 | 三井物産株式会社 | 2024-12-22 03:21:28 |
| 8031 | 2 | Investors | IR Glossary - MITSUI & CO., LTD. | 2024-06-27 01:29:08 |
| 8031 | 2 | Investors | IR News Mailing Service - MITSUI & CO., LTD. | 2024-06-27 01:29:06 |
| 8031 | 2 | Investors | General Information - MITSUI & CO., LTD. | 2024-06-27 01:29:05 |
| 8031 | 2 | Investors | Share & Listing Information - MITSUI & CO., LTD. | 2024-06-27 01:29:04 |
| 8031 | 2 | Investors | Operating Results & Financial Conditions - MITSUI & CO., LTD. | 2024-06-27 01:29:03 |
| 8031 | 2 | Investors | Management Policy - MITSUI & CO., LTD. | 2024-06-27 01:29:02 |
| 8031 | 2 | Investors | Credit Ratings - MITSUI & CO., LTD. | 2024-06-27 01:29:01 |
| 8031 | 2 | Investors | 12-Year Financial Data & Segment Information - MITSUI & CO., LTD. | 2024-06-27 01:28:59 |
| 8031 | 2 | Investors | Financial Highlights - MITSUI & CO., LTD. | 2024-06-27 01:28:58 |