[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:3177億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260219 | 1,800 | 1,804 | 1,758 | 1,768 | 4,778,400 | -3,958,500 | 98% | ▼ | 8228 | 0 | 0 | 97% | 9% |
| 20260217 | 1,692 | 1,746 | 1,665 | 1,733 | 6,375,500 | -3,774,800 | 105% | ▲ | 8282 | 0 | 2 | 95% | 7% |
| 20260304 | 1,540 | 1,546 | 1,509 | 1,542 | 4,978,400 | -3,305,900 | 99% | ▼▼▼ | 8888 | 24 | 0 | 84% | 0% |
| 20260226 | 1,653 | 1,690 | 1,653 | 1,678 | 3,585,700 | -2,195,000 | 101% | ▲ | 8282 | 51 | 0 | 92% | 3% |
| 20260202 | 1,690 | 1,693 | 1,643 | 1,643 | 2,440,900 | -1,323,000 | 98% | ▼ | 2228 | 0 | 5 | 93% | 8% |
| 20260206 | 1,755 | 1,786 | 1,728 | 1,784 | 2,268,200 | -1,217,100 | 101% | ▲▲▲▲ | 5822 | 0 | 0 | 100% | 13% |
| 20260227 | 1,690 | 1,706 | 1,670 | 1,695 | 2,908,200 | -677,500 | 101% | ▲▲ | 2222 | 0 | 0 | 93% | 4% |
| 20260205 | 1,750 | 1,786 | 1,745 | 1,765 | 3,485,300 | -624,200 | 102% | ▲▲▲ | 2222 | 0 | 0 | 99% | 16% |
| 20260210 | 1,757 | 1,780 | 1,740 | 1,780 | 2,779,800 | -551,900 | 102% | ▲ | 8882 | 0 | 0 | 100% | 10% |
| 20260220 | 1,750 | 1,776 | 1,705 | 1,767 | 4,286,700 | -491,700 | 100% | ▼▼ | 8888 | 0 | 0 | 97% | 9% |
| 20260203 | 1,648 | 1,663 | 1,642 | 1,652 | 2,051,600 | -389,300 | 101% | ▲ | 8882 | 0 | 3 | 93% | 9% |
| 20260213 | 1,800 | 1,828 | 1,750 | 1,786 | 5,273,600 | -363,200 | 98% | ▼ | 8888 | 0 | 0 | 98% | 10% |
| 20260225 | 1,670 | 1,690 | 1,643 | 1,665 | 5,780,700 | 358,200 | 98% | ▼▼▼▼ | 7777 | 24 | 0 | 91% | 3% |
| 20260302 | 1,649 | 1,675 | 1,642 | 1,673 | 3,681,700 | 773,500 | 99% | ▼ | 7777 | 51 | 0 | 91% | 2% |
| 20260209 | 1,798 | 1,798 | 1,740 | 1,748 | 3,331,700 | 1,063,500 | 98% | ▼ | 1117 | 0 | 0 | 98% | 8% |
| 20260224 | 1,736 | 1,748 | 1,695 | 1,705 | 5,422,500 | 1,135,800 | 97% | ▼▼▼ | 7777 | 24 | 0 | 93% | 5% |
| 20260204 | 1,685 | 1,727 | 1,678 | 1,723 | 4,109,500 | 2,057,900 | 104% | ▲▲ | 1111 | 40 | 3 | 97% | 13% |
| 20260218 | 1,760 | 1,875 | 1,757 | 1,812 | 8,736,900 | 2,361,400 | 105% | ▲▲ | 1111 | 40 | 0 | 99% | 12% |
| 20260212 | 1,805 | 1,834 | 1,802 | 1,828 | 5,636,800 | 2,857,000 | 103% | ▲▲ | 1111 | 40 | 0 | 100% | 13% |
| 20260303 | 1,597 | 1,617 | 1,551 | 1,563 | 8,284,300 | 4,602,600 | 93% | ▼▼ | 7777 | 0 | 0 | 86% | 0% |
| 20260216 | 1,721 | 1,748 | 1,623 | 1,652 | 10,150,300 | 4,876,700 | 92% | ▼▼ | 7777 | 0 | 3 | 90% | 2% |
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 |
| 2026-02-13 | 2,297,600 | 115,600 | 1,570,600 | 30,600 | 727,000 | 85,000 |
| 2026-02-20 | 2,604,000 | 80,300 | 1,788,300 | 29,200 | 815,700 | 51,100 |
| 2026-02-27 | 2,748,000 | 77,100 | 1,808,800 | 27,400 | 939,200 | 49,700 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 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） |
| 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） |
| 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） |
| 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） |
| 2025-06-19 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） |
| 2025-07-04 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） |
| 2025-09-19 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） |
| 2025-12-19 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） |
| 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） |