[1911]住友林:【住宅】木造軸組工法山林経営、住宅資材の流通も
Yahoo! 【プライム/03建設業】 売上高:20536500 当期純利益:1165280 総資産:22611300 時価:3676億円
株価
| 日付 | 初値 | 高値 | 安値 | 終値 | 出来高 | 出来高比 | 前日比 | upv | logic | 抽出 | 5%日数 | 高値下落 | 底値上昇 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250926 | 1,764 | 1,782 | 1,757 | 1,771 | 3,222,700 | -1,556,500 | 100% | ▼ | 8888 | 51 | 0 | 98% | 5% |
| 20250929 | 1,780 | 1,781 | 1,751 | 1,767 | 2,592,500 | -630,200 | 100% | ▼▼ | 8828 | 51 | 0 | 97% | 5% |
| 20250930 | 1,756 | 1,766 | 1,737 | 1,762 | 2,672,300 | 79,800 | 100% | ▼▼▼ | 7777 | 24 | 0 | 97% | 4% |
| 20251001 | 1,744 | 1,744 | 1,697 | 1,704 | 2,856,700 | 184,400 | 97% | ▼▼▼▼ | 7777 | 51 | 0 | 94% | 0% |
| 20251002 | 1,721 | 1,727 | 1,704 | 1,724 | 2,008,600 | -848,100 | 101% | ▲ | 8282 | 51 | 0 | 95% | 1% |
| 20251003 | 1,705 | 1,739 | 1,704 | 1,734 | 1,397,900 | -610,700 | 101% | ▲▲ | 2582 | 51 | 14 | 96% | 2% |
| 20251006 | 1,795 | 1,802 | 1,765 | 1,785 | 2,967,600 | 1,569,700 | 103% | ▲▲▲ | 1111 | 40 | 0 | 98% | 5% |
| 20251007 | 1,779 | 1,781 | 1,749 | 1,770 | 2,493,500 | -474,100 | 99% | ▼ | 8888 | 0 | 0 | 98% | 4% |
| 20251008 | 1,760 | 1,783 | 1,741 | 1,741 | 2,515,500 | 22,000 | 98% | ▼▼ | 1777 | 0 | 0 | 96% | 2% |
| 20251009 | 1,742 | 1,763 | 1,739 | 1,763 | 1,891,300 | -624,200 | 101% | ▲ | 8882 | 0 | 0 | 97% | 3% |
| 20251010 | 1,724 | 1,725 | 1,683 | 1,683 | 3,526,400 | 1,635,100 | 95% | ▼ | 7777 | 0 | 0 | 93% | 0% |
| 20251014 | 1,643 | 1,672 | 1,624 | 1,635 | 3,158,900 | -367,500 | 97% | ▼▼ | 8888 | 0 | 7 | 90% | 0% |
| 20251015 | 1,671 | 1,697 | 1,662 | 1,689 | 2,436,600 | -722,300 | 103% | ▲ | 2222 | 0 | 7 | 93% | 3% |
| 20251016 | 1,700 | 1,705 | 1,668 | 1,676 | 1,865,000 | -571,600 | 99% | ▼ | 2228 | 0 | 6 | 93% | 3% |
| 20251017 | 1,678 | 1,690 | 1,656 | 1,658 | 3,069,600 | 1,204,600 | 99% | ▼▼ | 7777 | 0 | 5 | 93% | 1% |
| 20251020 | 1,698 | 1,698 | 1,645 | 1,694 | 2,846,500 | -223,100 | 102% | ▲ | 2822 | 0 | 4 | 95% | 4% |
| 20251021 | 1,694 | 1,702 | 1,686 | 1,699 | 1,590,300 | -1,256,200 | 100% | ▲▲ | 2282 | 51 | 3 | 95% | 4% |
| 20251022 | 1,700 | 1,766 | 1,696 | 1,751 | 3,503,000 | 1,912,700 | 103% | ▲▲▲ | 1111 | 40 | 2 | 98% | 7% |
| 20251023 | 1,751 | 1,793 | 1,746 | 1,793 | 2,592,400 | -910,600 | 102% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 10% |
| 20251024 | 1,782 | 1,791 | 1,767 | 1,777 | 1,563,000 | -1,029,400 | 99% | ▼ | 8228 | 0 | 0 | 99% | 9% |
| 20251027 | 1,790 | 1,795 | 1,775 | 1,784 | 1,649,600 | 86,600 | 100% | ▲ | 1111 | 0 | 0 | 99% | 9% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-10-17 | 1911 | JPM Securities Japan Co Ltd. | 3,669,625 | 1% | ▼ | -236,051 |
| 2025-10-14 | 1911 | JPM Securities Japan Co Ltd. | 3,905,676 | 1% | ▲ | |
| 2025-10-06 | 1911 | JPM Securities Japan Co Ltd. | 2,962,241 | 0% | ▼ | -214,500 |
| 2025-10-03 | 1911 | JPM Securities Japan Co Ltd. | 3,176,741 | 1% | ▼ | -1,816,600 |
| 2025-10-01 | 1911 | JPM Securities Japan Co Ltd. | 4,993,341 | 1% | ▲ | 494,379 |
信用取引
| 日付 | 買残ALL | 売残ALL | 一般買残 | 一般売残 | 制度買残 | 制度売残 |
|---|---|---|---|---|---|---|
| 2025-10-17 | 3,166,800 | 233,900 | 1,860,100 | 66,400 | 1,306,700 | 167,500 |
| 2025-10-10 | 3,203,600 | 235,800 | 1,874,000 | 64,900 | 1,329,600 | 170,900 |
| 2025-10-03 | 3,284,100 | 251,100 | 1,885,700 | 70,500 | 1,398,400 | 180,600 |
| 2025-09-26 | 3,267,000 | 217,100 | 1,871,400 | 61,800 | 1,395,600 | 155,300 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-09-19 10:31 | S100WPDJ | 三井住友信託銀行株式会社 | 変更報告書（特例対象株券等） |
| 2025-07-04 10:26 | S100WAEY | 三井住友信託銀行株式会社 | 変更報告書（特例対象株券等） |
| 2025-06-19 09:18 | S100VYD4 | 三井住友信託銀行株式会社 | 変更報告書（特例対象株券等） |
| 2025-03-07 11:15 | S100VCXN | ＳＭＢＣ日興証券株式会社 | 変更報告書（特例対象株券等） |
| 2025-02-07 10:48 | S100V6UL | ＳＭＢＣ日興証券株式会社 | 大量保有報告書（特例対象株券等） |
| 2024-09-20 09:11 | S100UDT2 | 三井住友信託銀行株式会社 | 変更報告書（特例対象株券等） |
| 2024-07-19 09:15 | S100U2KX | 三井住友信託銀行株式会社 | 変更報告書（特例対象株券等） |