[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:3647億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250905 | 1,790 | 1,792 | 1,743 | 1,753 | 4,303,500 | -723,100 | 100% | ▲▲ | 2222 | 0 | 0 | 99% | 15% |
| 20250908 | 1,771 | 1,805 | 1,762 | 1,796 | 4,255,400 | -48,100 | 102% | ▲▲▲ | 2282 | 0 | 0 | 100% | 17% |
| 20250909 | 1,807 | 1,808 | 1,777 | 1,787 | 2,995,700 | -1,259,700 | 99% | ▼ | 2228 | 0 | 0 | 99% | 10% |
| 20250910 | 1,768 | 1,791 | 1,761 | 1,787 | 2,923,100 | -72,600 | 100% | -- | 8885 | 0 | 0 | 99% | 7% |
| 20250911 | 1,787 | 1,808 | 1,732 | 1,751 | 3,454,100 | 531,000 | 98% | ▼ | 1717 | 0 | 0 | 97% | 5% |
| 20250912 | 1,772 | 1,832 | 1,761 | 1,810 | 5,260,600 | 1,806,500 | 103% | ▲ | 1171 | 0 | 0 | 100% | 8% |
| 20250916 | 1,801 | 1,824 | 1,779 | 1,815 | 3,770,900 | -1,489,700 | 100% | ▲▲ | 8222 | 0 | 0 | 100% | 8% |
| 20250917 | 1,800 | 1,814 | 1,779 | 1,806 | 3,136,500 | -634,400 | 100% | ▼ | 8588 | 0 | 0 | 100% | 8% |
| 20250918 | 1,819 | 1,820 | 1,774 | 1,780 | 3,345,300 | 208,800 | 99% | ▼▼ | 1717 | 0 | 0 | 98% | 6% |
| 20250919 | 1,778 | 1,790 | 1,726 | 1,758 | 4,716,500 | 1,371,200 | 99% | ▼▼▼ | 7777 | 24 | 0 | 97% | 5% |
| 20250922 | 1,742 | 1,761 | 1,740 | 1,745 | 2,898,400 | -1,818,100 | 99% | ▼▼▼▼ | 8288 | 24 | 0 | 96% | 4% |
| 20250924 | 1,767 | 1,768 | 1,715 | 1,721 | 2,492,400 | -406,000 | 99% | ▼▼▼▼▼ | 2828 | 24 | 0 | 95% | 3% |
| 20250925 | 1,772 | 1,797 | 1,760 | 1,778 | 4,779,200 | 2,286,800 | 103% | ▲ | 1111 | 0 | 0 | 98% | 6% |
| 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 | 0 | 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% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-10-01 | 1911 | JPM Securities Japan Co Ltd. | 4,993,341 | 1% | ▲ | 494,379 |
| 2025-09-19 | 1911 | MERRILL LYNCH INTERNATIONAL | 3,052,641 | 0% | ▼ | -123,600 |
| 2025-09-18 | 1911 | JPM Securities Japan Co Ltd. | 4,498,962 | 1% | ▲ | 272,400 |
| 2025-09-17 | 1911 | MERRILL LYNCH INTERNATIONAL | 3,176,241 | 1% | ▲ | |
| 2025-09-16 | 1911 | JPM Securities Japan Co Ltd. | 4,226,562 | 1% | ▼ | -1,399,148 |
| 2025-09-12 | 1911 | JPM Securities Japan Co Ltd. | 5,625,710 | 1% | ▲ |
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 |
|---|---|---|---|---|---|---|
| 2025-09-26 | 3,267,000 | 217,100 | 1,871,400 | 61,800 | 1,395,600 | 155,300 |
| 2025-09-19 | 3,494,000 | 252,900 | 1,902,600 | 63,900 | 1,591,400 | 189,000 |
| 2025-09-12 | 3,210,100 | 277,800 | 1,732,100 | 38,300 | 1,478,000 | 239,500 |
| 2025-09-05 | 3,276,800 | 240,500 | 1,701,100 | 39,000 | 1,575,700 | 201,500 |
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） |