[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:3325億円
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% |
| 20251204 | 1,634 | 1,653 | 1,624 | 1,652 | 2,448,000 | 105,000 | 102% | ▲▲ | 1111 | 40 | 0 | 99% | 9% |
| 20251127 | 1,687 | 1,687 | 1,642 | 1,656 | 2,181,400 | -5,184,000 | 99% | ▼ | 8228 | 0 | 0 | 99% | 9% |
| 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% |
| 20251215 | 1,620 | 1,637 | 1,614 | 1,633 | 2,064,800 | -740,800 | 101% | ▲▲ | 2222 | 0 | 0 | 98% | 7% |
| 20251212 | 1,599 | 1,615 | 1,589 | 1,610 | 2,805,600 | 574,600 | 102% | ▲ | 7171 | 0 | 0 | 96% | 6% |
| 20251216 | 1,624 | 1,625 | 1,602 | 1,607 | 2,332,300 | 267,500 | 98% | ▼ | 7717 | 0 | 0 | 96% | 6% |
| 20251208 | 1,608 | 1,617 | 1,587 | 1,616 | 1,937,600 | -760,200 | 100% | ▲ | 8882 | 0 | 0 | 97% | 6% |
| 20251205 | 1,640 | 1,643 | 1,611 | 1,615 | 2,697,800 | 249,800 | 98% | ▼ | 7717 | 0 | 0 | 97% | 6% |
| 20251209 | 1,604 | 1,610 | 1,583 | 1,595 | 2,758,800 | 821,200 | 99% | ▼ | 7777 | 0 | 0 | 96% | 5% |
| 20251218 | 1,552 | 1,608 | 1,546 | 1,595 | 3,500,200 | -37,200 | 102% | ▲ | 2882 | 0 | 0 | 96% | 5% |
| 20251210 | 1,593 | 1,601 | 1,578 | 1,579 | 3,341,600 | 582,800 | 99% | ▼▼ | 7777 | 0 | 0 | 95% | 4% |
| 20251211 | 1,610 | 1,624 | 1,575 | 1,575 | 2,231,000 | -1,110,600 | 100% | ▼▼▼ | 2828 | 24 | 0 | 94% | 4% |
| 20251217 | 1,587 | 1,590 | 1,558 | 1,568 | 3,537,400 | 1,205,100 | 98% | ▼▼ | 7777 | 0 | 0 | 94% | 3% |
| 20251219 | 1,585 | 1,593 | 1,577 | 1,585 | 3,212,900 | -287,300 | 99% | ▼ | 8228 | 0 | 0 | 95% | 3% |
| 20251223 | 1,596 | 1,608 | 1,593 | 1,608 | 1,786,400 | -364,200 | 101% | ▲▲ | 2222 | 0 | 0 | 96% | 3% |
| 20251224 | 1,598 | 1,614 | 1,597 | 1,609 | 1,501,400 | -285,000 | 100% | ▲▲▲ | 2222 | 0 | 0 | 97% | 3% |
| 20251225 | 1,620 | 1,632 | 1,616 | 1,620 | 1,920,500 | 419,100 | 101% | ▲▲▲▲ | 1111 | 40 | 0 | 98% | 3% |
| 20251226 | 1,635 | 1,635 | 1,608 | 1,614 | 2,015,400 | 94,900 | 100% | ▼ | 1717 | 0 | 0 | 98% | 3% |
| 20251222 | 1,585 | 1,596 | 1,581 | 1,592 | 2,150,600 | -1,062,300 | 100% | ▲ | 2252 | 0 | 0 | 95% | 2% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-12-05 | 1911 | GOLDMAN SACHS INTERNATIONAL | 3,177,332 | 1% | ▲ | |
| 2025-12-09 | 1911 | GOLDMAN SACHS INTERNATIONAL | 3,062,838 | 0% | ▼ | -114,494 |
| 2025-12-15 | 1911 | GOLDMAN SACHS INTERNATIONAL | 3,124,927 | 1% | ▲ | 62,089 |
| 2025-12-18 | 1911 | GOLDMAN SACHS INTERNATIONAL | 3,026,487 | 0% | ▼ | -98,440 |
| 2025-12-19 | 1911 | GOLDMAN SACHS INTERNATIONAL | 3,124,591 | 1% | ▲ | 98,104 |
| 2025-12-22 | 1911 | GOLDMAN SACHS INTERNATIONAL | 2,952,191 | 0% | ▼ | -172,400 |
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 |
|---|---|---|---|---|---|---|
| 2025-11-28 | 3,098,200 | 136,300 | 1,821,500 | 27,400 | 1,276,700 | 108,900 |
| 2025-12-05 | 3,262,600 | 127,300 | 1,967,100 | 27,700 | 1,295,500 | 99,600 |
| 2025-12-12 | 3,335,700 | 134,600 | 2,016,000 | 38,800 | 1,319,700 | 95,800 |
| 2025-12-19 | 3,423,000 | 99,600 | 2,069,800 | 37,400 | 1,353,200 | 62,200 |
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） |