[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:3729億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250814 | 1,696 | 1,715 | 1,670 | 1,682 | 8,651,300 | 1,971,000 | 104% | ▲▲▲ | 1111 | 41 | 18 | 100% | 19% |
| 20250902 | 1,712 | 1,749 | 1,708 | 1,748 | 4,237,500 | 1,245,400 | 104% | ▲▲ | 1111 | 40 | 9 | 98% | 14% |
| 20250825 | 1,820 | 1,837 | 1,762 | 1,776 | 9,499,800 | 6,563,600 | 106% | ▲ | 1111 | 0 | 0 | 100% | 16% |
| 20250815 | 1,675 | 1,760 | 1,671 | 1,758 | 9,351,500 | 700,200 | 105% | ▲▲▲▲ | 1171 | 0 | 7 | 100% | 25% |
| 20250912 | 1,772 | 1,832 | 1,761 | 1,810 | 5,260,600 | 1,806,500 | 103% | ▲ | 1171 | 0 | 0 | 100% | 8% |
| 20250904 | 1,714 | 1,770 | 1,714 | 1,751 | 5,026,600 | 2,132,100 | 103% | ▲ | 1171 | 0 | 7 | 99% | 14% |
| 20250911 | 1,787 | 1,808 | 1,732 | 1,751 | 3,454,100 | 531,000 | 98% | ▼ | 1717 | 0 | 0 | 97% | 5% |
| 20250828 | 1,697 | 1,713 | 1,680 | 1,713 | 2,732,500 | -2,119,800 | 102% | ▲ | 2222 | 0 | 8 | 96% | 12% |
| 20250820 | 1,740 | 1,779 | 1,735 | 1,757 | 5,259,800 | -30,200 | 102% | ▲▲ | 2222 | 0 | 0 | 100% | 15% |
| 20250905 | 1,790 | 1,792 | 1,743 | 1,753 | 4,303,500 | -723,100 | 100% | ▲▲ | 2222 | 0 | 0 | 99% | 15% |
| 20250909 | 1,807 | 1,808 | 1,777 | 1,787 | 2,995,700 | -1,259,700 | 99% | ▼ | 2228 | 0 | 0 | 99% | 10% |
| 20250818 | 1,773 | 1,782 | 1,700 | 1,707 | 7,686,600 | -1,664,900 | 97% | ▼ | 2228 | 0 | 0 | 97% | 21% |
| 20250908 | 1,771 | 1,805 | 1,762 | 1,796 | 4,255,400 | -48,100 | 102% | ▲▲▲ | 2282 | 0 | 0 | 100% | 17% |
| 20250829 | 1,706 | 1,712 | 1,676 | 1,687 | 2,906,400 | 173,900 | 98% | ▼ | 7717 | 51 | 7 | 95% | 10% |
| 20250901 | 1,670 | 1,691 | 1,660 | 1,688 | 2,992,100 | 85,700 | 100% | ▲ | 7771 | 51 | 6 | 95% | 10% |
| 20250903 | 1,726 | 1,745 | 1,701 | 1,701 | 2,894,500 | -1,343,000 | 97% | ▼ | 8828 | 51 | 0 | 96% | 11% |
| 20250819 | 1,705 | 1,725 | 1,690 | 1,720 | 5,290,000 | -2,396,600 | 101% | ▲ | 8882 | 0 | 15 | 98% | 20% |
| 20250910 | 1,768 | 1,791 | 1,761 | 1,787 | 2,923,100 | -72,600 | 100% | -- | 8885 | 0 | 0 | 99% | 7% |
| 20250822 | 1,661 | 1,682 | 1,651 | 1,674 | 2,936,200 | -2,206,300 | 100% | ▼▼ | 8888 | 51 | 2 | 95% | 9% |
| 20250821 | 1,700 | 1,716 | 1,680 | 1,682 | 5,142,500 | -117,300 | 96% | ▼ | 8888 | 0 | 13 | 96% | 10% |
| 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 | 9 | 95% | 10% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-08-14 | 1911 | GOLDMAN SACHS INTERNATIONAL | 3,189,309 | 1% | ▲ | 106,271 |
| 2025-08-15 | 1911 | GOLDMAN SACHS INTERNATIONAL | 2,209,409 | 0% | ▼ | -979,900 |
| 2025-08-18 | 1911 | JPM Securities Japan Co Ltd. | 3,111,578 | 1% | ▲ | |
| 2025-08-25 | 1911 | JPM Securities Japan Co Ltd. | 4,029,190 | 1% | ▲ | 917,612 |
| 2025-08-26 | 1911 | JPM Securities Japan Co Ltd. | 4,379,289 | 1% | ▲ | 350,099 |
| 2025-08-29 | 1911 | JPM Securities Japan Co Ltd. | 5,485,138 | 1% | ▲ | 1,105,849 |
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 |
|---|---|---|---|---|---|---|
| 2025-08-15 | 3,091,600 | 407,800 | 1,804,800 | 66,600 | 1,286,800 | 341,200 |
| 2025-08-22 | 3,378,200 | 262,200 | 1,743,200 | 47,500 | 1,635,000 | 214,700 |
| 2025-08-29 | 3,617,300 | 253,500 | 1,703,500 | 41,000 | 1,913,800 | 212,500 |
| 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 |
|---|---|---|---|
| 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） |