[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/建設業】 売上高:20536500 当期純利益:1165280 総資産:22611300 時価:3457億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250728 | 1,563 | 1,578 | 1,559 | 1,572 | 2,323,800 | -1,846,800 | 101% | ▲ | 8282 | 0 | 8 | 99% | 11% |
| 20250729 | 1,560 | 1,562 | 1,523 | 1,532 | 2,631,000 | 307,200 | 97% | ▼ | 7777 | 0 | 7 | 96% | 9% |
| 20250730 | 1,526 | 1,555 | 1,526 | 1,551 | 2,302,000 | -329,000 | 101% | ▲ | 8282 | 0 | 5 | 97% | 10% |
| 20250731 | 1,540 | 1,553 | 1,533 | 1,543 | 3,302,100 | 1,000,100 | 99% | ▼ | 7117 | 0 | 4 | 97% | 9% |
| 20250801 | 1,540 | 1,570 | 1,538 | 1,567 | 2,485,400 | -816,700 | 102% | ▲ | 2252 | 51 | 3 | 98% | 11% |
| 20250804 | 1,553 | 1,595 | 1,552 | 1,585 | 3,893,400 | 1,408,000 | 101% | ▲▲ | 1111 | 40 | 3 | 100% | 12% |
| 20250805 | 1,621 | 1,650 | 1,603 | 1,625 | 6,134,400 | 2,241,000 | 103% | ▲▲▲ | 1111 | 41 | 8 | 100% | 15% |
| 20250806 | 1,630 | 1,684 | 1,630 | 1,681 | 5,956,500 | -177,900 | 103% | ▲▲▲▲ | 2222 | 0 | 7 | 100% | 19% |
| 20250807 | 1,689 | 1,695 | 1,545 | 1,596 | 9,976,500 | 4,020,000 | 95% | ▼ | 1717 | 0 | 12 | 95% | 13% |
| 20250808 | 1,580 | 1,594 | 1,527 | 1,530 | 9,912,900 | -63,600 | 96% | ▼▼ | 8888 | 0 | 4 | 91% | 8% |
| 20250812 | 1,543 | 1,553 | 1,527 | 1,536 | 5,041,200 | -4,871,700 | 100% | ▲ | 8582 | 0 | 2 | 91% | 9% |
| 20250813 | 1,563 | 1,624 | 1,561 | 1,623 | 6,680,300 | 1,639,100 | 106% | ▲▲ | 1111 | 40 | 2 | 97% | 15% |
| 20250814 | 1,696 | 1,715 | 1,670 | 1,682 | 8,651,300 | 1,971,000 | 104% | ▲▲▲ | 1111 | 41 | 0 | 100% | 19% |
| 20250815 | 1,675 | 1,760 | 1,671 | 1,758 | 9,351,500 | 700,200 | 105% | ▲▲▲▲ | 1171 | 0 | 7 | 100% | 25% |
| 20250818 | 1,773 | 1,782 | 1,700 | 1,707 | 7,686,600 | -1,664,900 | 97% | ▼ | 2228 | 0 | 0 | 97% | 21% |
| 20250819 | 1,705 | 1,725 | 1,690 | 1,720 | 5,290,000 | -2,396,600 | 101% | ▲ | 8882 | 0 | 0 | 98% | 20% |
| 20250820 | 1,740 | 1,779 | 1,735 | 1,757 | 5,259,800 | -30,200 | 102% | ▲▲ | 2222 | 0 | 0 | 100% | 15% |
| 20250821 | 1,700 | 1,716 | 1,680 | 1,682 | 5,142,500 | -117,300 | 96% | ▼ | 8888 | 0 | 0 | 96% | 10% |
| 20250822 | 1,661 | 1,682 | 1,651 | 1,674 | 2,936,200 | -2,206,300 | 100% | ▼▼ | 8888 | 51 | 2 | 95% | 9% |
| 20250825 | 1,820 | 1,837 | 1,762 | 1,776 | 9,499,800 | 6,563,600 | 106% | ▲ | 1111 | 0 | 0 | 100% | 16% |
| 20250826 | 1,742 | 1,760 | 1,707 | 1,708 | 5,417,700 | -4,082,100 | 96% | ▼ | 8888 | 0 | 0 | 96% | 12% |
| 20250827 | 1,682 | 1,693 | 1,657 | 1,678 | 4,852,300 | -565,400 | 98% | ▼▼ | 8888 | 0 | 0 | 95% | 10% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-08-26 | 1911 | JPM Securities Japan Co Ltd. | 4,379,289 | 1% | ▲ | 350,099 |
| 2025-08-25 | 1911 | JPM Securities Japan Co Ltd. | 4,029,190 | 1% | ▲ | 917,612 |
| 2025-08-18 | 1911 | JPM Securities Japan Co Ltd. | 3,111,578 | 1% | ▲ | |
| 2025-08-15 | 1911 | GOLDMAN SACHS INTERNATIONAL | 2,209,409 | 0% | ▼ | -979,900 |
| 2025-08-14 | 1911 | GOLDMAN SACHS INTERNATIONAL | 3,189,309 | 1% | ▲ | 106,271 |
| 2025-08-12 | 1911 | GOLDMAN SACHS INTERNATIONAL | 3,083,038 | 0% | ▼ | -55,352 |
| 2025-08-08 | 1911 | GOLDMAN SACHS INTERNATIONAL | 3,138,390 | 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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 3,378,200 | 262,200 | 1,743,200 | 47,500 | 1,635,000 | 214,700 |
| 2025-08-15 | 3,091,600 | 407,800 | 1,804,800 | 66,600 | 1,286,800 | 341,200 |
| 2025-08-08 | 3,685,200 | 326,400 | 2,088,300 | 47,500 | 1,596,900 | 278,900 |
| 2025-08-01 | 4,301,700 | 251,800 | 2,427,300 | 51,000 | 1,874,400 | 200,800 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 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） |