[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:3327億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251128 | 1,657 | 1,674 | 1,652 | 1,660 | 1,668,900 | -512,500 | 100% | ▲ | 8282 | 0 | 0 | 99% | 9% |
| 20251127 | 1,687 | 1,687 | 1,642 | 1,656 | 2,181,400 | -5,184,000 | 99% | ▼ | 8228 | 0 | 0 | 99% | 9% |
| 20251204 | 1,634 | 1,653 | 1,624 | 1,652 | 2,448,000 | 105,000 | 102% | ▲▲ | 1111 | 40 | 0 | 99% | 9% |
| 20251205 | 1,640 | 1,643 | 1,611 | 1,615 | 2,697,800 | 249,800 | 98% | ▼ | 7717 | 0 | 0 | 97% | 6% |
| 20251201 | 1,651 | 1,651 | 1,609 | 1,621 | 2,616,600 | 947,700 | 98% | ▼ | 7777 | 0 | 0 | 97% | 7% |
| 20251202 | 1,621 | 1,622 | 1,602 | 1,619 | 1,794,300 | -822,300 | 100% | ▼▼ | 8888 | 0 | 0 | 97% | 7% |
| 20251203 | 1,600 | 1,638 | 1,596 | 1,622 | 2,343,000 | 548,700 | 100% | ▲ | 1771 | 0 | 0 | 97% | 7% |
| 20251126 | 1,659 | 1,690 | 1,597 | 1,670 | 7,365,400 | 4,417,100 | 107% | ▲▲▲ | 1111 | 40 | 0 | 96% | 10% |
| 20251112 | 1,616 | 1,639 | 1,613 | 1,626 | 2,628,200 | -224,800 | 100% | ▲▲▲▲▲▲ | 2222 | 0 | 0 | 91% | 4% |
| 20251111 | 1,600 | 1,628 | 1,591 | 1,625 | 2,853,000 | 698,700 | 101% | ▲▲▲▲▲ | 1171 | 0 | 0 | 91% | 4% |
| 20251113 | 1,621 | 1,640 | 1,607 | 1,613 | 2,312,100 | -316,100 | 99% | ▼ | 2828 | 0 | 0 | 90% | 3% |
| 20251114 | 1,600 | 1,637 | 1,591 | 1,619 | 2,627,600 | 315,500 | 100% | ▲ | 7771 | 0 | 0 | 90% | 3% |
| 20251117 | 1,598 | 1,610 | 1,587 | 1,607 | 1,540,000 | -1,087,600 | 99% | ▼ | 8888 | 0 | 0 | 90% | 3% |
| 20251110 | 1,609 | 1,612 | 1,586 | 1,609 | 2,154,300 | -572,100 | 100% | ▲▲▲▲ | 2222 | 0 | 0 | 90% | 3% |
| 20251107 | 1,585 | 1,608 | 1,575 | 1,602 | 2,726,400 | 832,700 | 102% | ▲▲▲ | 1111 | 40 | 13 | 89% | 2% |
| 20251118 | 1,575 | 1,584 | 1,565 | 1,580 | 3,271,000 | 1,731,000 | 98% | ▼▼ | 7777 | 0 | 6 | 88% | 1% |
| 20251106 | 1,569 | 1,599 | 1,565 | 1,578 | 1,893,700 | -1,048,800 | 101% | ▲▲ | 2282 | 0 | 14 | 88% | 1% |
| 20251105 | 1,573 | 1,588 | 1,554 | 1,569 | 2,942,500 | -2,078,600 | 100% | ▲ | 8282 | 0 | 15 | 87% | 0% |
| 20251125 | 1,550 | 1,571 | 1,527 | 1,560 | 2,948,300 | -276,200 | 101% | ▲▲ | 2222 | 0 | 2 | 87% | 3% |
| 20251121 | 1,516 | 1,553 | 1,515 | 1,543 | 3,224,500 | -610,400 | 102% | ▲ | 2882 | 0 | 3 | 87% | 2% |
| 20251104 | 1,595 | 1,599 | 1,551 | 1,565 | 5,021,100 | 666,200 | 97% | ▼▼▼▼▼ | 7777 | 24 | 0 | 87% | 0% |
| 20251119 | 1,580 | 1,582 | 1,529 | 1,540 | 3,596,900 | 325,900 | 97% | ▼▼▼ | 7717 | 24 | 5 | 86% | 0% |
| 20251120 | 1,551 | 1,551 | 1,516 | 1,520 | 3,834,900 | 238,000 | 99% | ▼▼▼▼ | 7777 | 24 | 4 | 85% | 0% |
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 |
|---|---|---|---|---|---|---|
| 2025-11-07 | 3,317,300 | 193,900 | 1,829,100 | 53,400 | 1,488,200 | 140,500 |
| 2025-11-14 | 3,307,500 | 189,100 | 1,909,000 | 57,200 | 1,398,500 | 131,900 |
| 2025-11-21 | 3,368,600 | 220,800 | 1,865,900 | 60,500 | 1,502,700 | 160,300 |
| 2025-11-28 | 3,098,200 | 136,300 | 1,821,500 | 27,400 | 1,276,700 | 108,900 |
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） |