[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:3466億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260108 | 1,540 | 1,540 | 1,502 | 1,521 | 9,777,100 | 7,225,800 | 95% | ▼▼ | 7777 | 0 | 3 | 93% | 0% |
| 20260109 | 1,561 | 1,590 | 1,550 | 1,579 | 5,942,700 | -3,834,400 | 104% | ▲ | 2222 | 0 | 2 | 97% | 4% |
| 20260105 | 1,600 | 1,608 | 1,570 | 1,579 | 3,161,200 | 1,381,200 | 98% | ▼ | 7777 | 0 | 7 | 96% | 1% |
| 20251229 | 1,589 | 1,611 | 1,582 | 1,602 | 1,787,600 | -227,800 | 99% | ▼▼ | 8888 | 51 | 9 | 97% | 2% |
| 20251230 | 1,602 | 1,613 | 1,596 | 1,605 | 1,780,000 | -7,600 | 100% | ▲ | 2222 | 0 | 8 | 97% | 2% |
| 20260107 | 1,603 | 1,615 | 1,599 | 1,606 | 2,551,300 | -1,453,400 | 99% | ▼ | 8228 | 0 | 5 | 98% | 2% |
| 20251223 | 1,596 | 1,608 | 1,593 | 1,608 | 1,786,400 | -364,200 | 101% | ▲▲ | 2222 | 0 | 13 | 96% | 3% |
| 20251224 | 1,598 | 1,614 | 1,597 | 1,609 | 1,501,400 | -285,000 | 100% | ▲▲▲ | 2222 | 0 | 12 | 97% | 3% |
| 20251226 | 1,635 | 1,635 | 1,608 | 1,614 | 2,015,400 | 94,900 | 100% | ▼ | 1717 | 0 | 10 | 98% | 3% |
| 20260106 | 1,591 | 1,629 | 1,591 | 1,619 | 4,004,700 | 843,500 | 103% | ▲ | 1171 | 0 | 6 | 99% | 3% |
| 20251225 | 1,620 | 1,632 | 1,616 | 1,620 | 1,920,500 | 419,100 | 101% | ▲▲▲▲ | 1111 | 40 | 11 | 98% | 3% |
| 20260113 | 1,630 | 1,642 | 1,611 | 1,640 | 6,229,900 | 287,200 | 104% | ▲▲ | 1111 | 40 | 2 | 100% | 8% |
| 20260121 | 1,660 | 1,693 | 1,660 | 1,666 | 3,429,300 | -1,011,800 | 98% | ▼▼▼ | 8888 | 51 | 0 | 94% | 10% |
| 20260123 | 1,694 | 1,708 | 1,681 | 1,682 | 1,755,000 | -1,510,900 | 99% | ▼ | 2228 | 0 | 0 | 95% | 11% |
| 20260122 | 1,664 | 1,705 | 1,662 | 1,694 | 3,265,900 | -163,400 | 102% | ▲ | 2222 | 51 | 0 | 95% | 11% |
| 20260120 | 1,716 | 1,723 | 1,678 | 1,695 | 4,441,100 | 1,521,400 | 98% | ▼▼ | 7777 | 0 | 0 | 95% | 11% |
| 20260114 | 1,701 | 1,749 | 1,697 | 1,719 | 8,406,400 | 2,176,500 | 105% | ▲▲▲ | 1111 | 41 | 0 | 100% | 13% |
| 20260119 | 1,764 | 1,773 | 1,735 | 1,737 | 2,919,700 | 17,900 | 98% | ▼ | 7717 | 0 | 0 | 98% | 14% |
| 20260115 | 1,700 | 1,766 | 1,694 | 1,760 | 4,316,600 | -4,089,800 | 102% | ▲▲▲▲ | 2882 | 0 | 0 | 100% | 16% |
| 20260116 | 1,760 | 1,779 | 1,750 | 1,776 | 2,901,800 | -1,414,800 | 101% | ▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 17% |
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 |
|---|---|---|---|---|---|---|
| 2025-12-26 | 3,127,400 | 1,306,200 | 1,953,900 | 37,800 | 1,173,500 | 1,268,400 |
| 2026-01-09 | 3,424,700 | 152,200 | 2,022,000 | 35,200 | 1,402,700 | 117,000 |
| 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 |
|---|---|---|---|
| 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） |