[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:3766億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260113 | 1,630 | 1,642 | 1,611 | 1,640 | 6,229,900 | 287,200 | 104% | ▲▲ | 1111 | 40 | 2 | 100% | 8% |
| 20260114 | 1,701 | 1,749 | 1,697 | 1,719 | 8,406,400 | 2,176,500 | 105% | ▲▲▲ | 1111 | 41 | 0 | 100% | 13% |
| 20260115 | 1,700 | 1,766 | 1,694 | 1,760 | 4,316,600 | -4,089,800 | 102% | ▲▲▲▲ | 2882 | 0 | 20 | 100% | 16% |
| 20260116 | 1,760 | 1,779 | 1,750 | 1,776 | 2,901,800 | -1,414,800 | 101% | ▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 17% |
| 20260119 | 1,764 | 1,773 | 1,735 | 1,737 | 2,919,700 | 17,900 | 98% | ▼ | 7717 | 0 | 0 | 98% | 14% |
| 20260120 | 1,716 | 1,723 | 1,678 | 1,695 | 4,441,100 | 1,521,400 | 98% | ▼▼ | 7777 | 0 | 17 | 95% | 11% |
| 20260121 | 1,660 | 1,693 | 1,660 | 1,666 | 3,429,300 | -1,011,800 | 98% | ▼▼▼ | 8888 | 51 | 12 | 94% | 10% |
| 20260122 | 1,664 | 1,705 | 1,662 | 1,694 | 3,265,900 | -163,400 | 102% | ▲ | 2222 | 51 | 11 | 95% | 11% |
| 20260123 | 1,694 | 1,708 | 1,681 | 1,682 | 1,755,000 | -1,510,900 | 99% | ▼ | 2228 | 0 | 11 | 95% | 11% |
| 20260126 | 1,659 | 1,666 | 1,636 | 1,651 | 2,251,900 | 496,900 | 98% | ▼▼ | 7777 | 51 | 9 | 93% | 9% |
| 20260127 | 1,628 | 1,656 | 1,620 | 1,650 | 1,946,600 | -305,300 | 100% | ▼▼▼ | 8888 | 51 | 7 | 93% | 8% |
| 20260128 | 1,619 | 1,680 | 1,618 | 1,628 | 2,195,900 | 249,300 | 99% | ▼▼▼▼ | 1777 | 24 | 6 | 92% | 7% |
| 20260129 | 1,619 | 1,632 | 1,601 | 1,623 | 2,167,000 | -28,900 | 100% | ▼▼▼▼▼ | 8828 | 24 | 5 | 91% | 7% |
| 20260130 | 1,645 | 1,677 | 1,633 | 1,675 | 3,763,900 | 1,596,900 | 103% | ▲ | 1111 | 0 | 5 | 94% | 10% |
| 20260202 | 1,690 | 1,693 | 1,643 | 1,643 | 2,440,900 | -1,323,000 | 98% | ▼ | 2228 | 0 | 5 | 93% | 8% |
| 20260203 | 1,648 | 1,663 | 1,642 | 1,652 | 2,051,600 | -389,300 | 101% | ▲ | 8882 | 0 | 3 | 93% | 9% |
| 20260204 | 1,685 | 1,727 | 1,678 | 1,723 | 4,109,500 | 2,057,900 | 104% | ▲▲ | 1111 | 40 | 3 | 97% | 13% |
| 20260205 | 1,750 | 1,786 | 1,745 | 1,765 | 3,485,300 | -624,200 | 102% | ▲▲▲ | 2222 | 0 | 0 | 99% | 16% |
| 20260206 | 1,755 | 1,786 | 1,728 | 1,784 | 2,268,200 | -1,217,100 | 101% | ▲▲▲▲ | 5822 | 0 | 0 | 100% | 13% |
| 20260209 | 1,798 | 1,798 | 1,740 | 1,748 | 3,331,700 | 1,063,500 | 98% | ▼ | 1117 | 0 | 0 | 98% | 8% |
| 20260210 | 1,757 | 1,780 | 1,740 | 1,780 | 2,779,800 | -551,900 | 102% | ▲ | 8882 | 0 | 0 | 100% | 10% |
| 20260212 | 1,805 | 1,834 | 1,802 | 1,828 | 5,636,800 | 2,857,000 | 103% | ▲▲ | 1111 | 40 | 0 | 100% | 13% |
TDNET
機関空売り
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 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 2,343,700 | 111,100 | 1,625,000 | 32,400 | 718,700 | 78,700 |
| 2026-01-30 | 2,596,500 | 122,200 | 1,783,200 | 26,600 | 813,300 | 95,600 |
| 2026-01-23 | 2,606,900 | 98,800 | 1,684,500 | 37,500 | 922,400 | 61,300 |
| 2026-01-16 | 2,619,800 | 177,700 | 1,705,200 | 35,200 | 914,600 | 142,500 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2026-02-05 09:15 | S100XITT | 三井住友信託銀行株式会社 | 変更報告書（特例対象株券等） |
| 2025-12-19 10:14 | S100XAVL | 三井住友信託銀行株式会社 | 変更報告書（特例対象株券等） |
| 2025-09-19 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） |