[5802]住友電:【電線】電線最大手、車用ワイヤハーネスでは世界的
Yahoo! 【プライム/13非鉄金属】 売上高:46797890 当期純利益:1937710 総資産:44416300 時価:52963億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251110 | 5,825 | 6,092 | 5,766 | 6,030 | 7,633,900 | -904,900 | 103% | ▲ | 2282 | 0 | 4 | 97% | 39% |
| 20251111 | 6,130 | 6,228 | 5,827 | 5,860 | 7,241,200 | -392,700 | 97% | ▼ | 2228 | 0 | 5 | 94% | 35% |
| 20251112 | 5,860 | 5,955 | 5,760 | 5,955 | 4,597,400 | -2,643,800 | 102% | ▲ | 8882 | 51 | 2 | 96% | 34% |
| 20251113 | 6,127 | 6,580 | 6,095 | 6,375 | 11,341,300 | 6,743,900 | 107% | ▲▲ | 1111 | 40 | 3 | 100% | 43% |
| 20251114 | 6,075 | 6,315 | 6,012 | 6,297 | 8,741,700 | -2,599,600 | 99% | ▼ | 8888 | 0 | 2 | 99% | 41% |
| 20251117 | 6,300 | 6,544 | 6,248 | 6,533 | 6,559,200 | -2,182,500 | 104% | ▲ | 2222 | 0 | 12 | 100% | 45% |
| 20251118 | 6,203 | 6,231 | 5,941 | 5,941 | 9,713,500 | 3,154,300 | 91% | ▼ | 7777 | 0 | 10 | 91% | 32% |
| 20251119 | 5,980 | 6,108 | 5,813 | 5,942 | 7,142,000 | -2,571,500 | 100% | ▲ | 8882 | 0 | 2 | 91% | 32% |
| 20251120 | 6,320 | 6,460 | 6,286 | 6,388 | 8,774,000 | 1,632,000 | 108% | ▲▲ | 1111 | 40 | 9 | 98% | 41% |
| 20251121 | 5,888 | 5,970 | 5,668 | 5,698 | 15,065,600 | 6,291,600 | 89% | ▼ | 7777 | 0 | 6 | 87% | 24% |
| 20251125 | 5,898 | 6,184 | 5,871 | 6,062 | 9,114,500 | -5,951,100 | 106% | ▲ | 2222 | 0 | 5 | 93% | 27% |
| 20251126 | 5,951 | 6,195 | 5,919 | 6,051 | 5,382,300 | -3,732,200 | 100% | ▼ | 2228 | 0 | 4 | 93% | 27% |
| 20251127 | 6,151 | 6,214 | 6,074 | 6,089 | 3,666,900 | -1,715,400 | 101% | ▲ | 2222 | 0 | 4 | 93% | 22% |
| 20251128 | 6,189 | 6,262 | 6,091 | 6,141 | 4,490,200 | 823,300 | 101% | ▲▲ | 1111 | 51 | 3 | 94% | 16% |
| 20251201 | 6,183 | 6,390 | 6,038 | 6,330 | 9,017,400 | 4,527,200 | 103% | ▲▲▲ | 1771 | 10 | 2 | 97% | 12% |
| 20251202 | 6,400 | 6,686 | 6,396 | 6,565 | 11,581,700 | 2,564,300 | 104% | ▲▲▲▲ | 1111 | 41 | 2 | 100% | 15% |
| 20251203 | 6,634 | 7,008 | 6,590 | 6,839 | 13,909,700 | 2,328,000 | 104% | ▲▲▲▲▲ | 1111 | 41 | 5 | 100% | 20% |
| 20251204 | 6,739 | 6,757 | 6,592 | 6,720 | 8,209,100 | -5,700,600 | 98% | ▼ | 8228 | 0 | 4 | 98% | 18% |
| 20251205 | 6,572 | 6,713 | 6,462 | 6,675 | 7,881,000 | -328,100 | 99% | ▼▼ | 8888 | 0 | 2 | 98% | 17% |
| 20251208 | 6,700 | 6,951 | 6,690 | 6,941 | 6,756,500 | -1,124,500 | 104% | ▲ | 2222 | 0 | 2 | 100% | 22% |
| 20251209 | 7,013 | 7,189 | 6,946 | 7,109 | 8,157,500 | 1,401,000 | 102% | ▲▲ | 1111 | 40 | 0 | 100% | 25% |
| 20251210 | 7,151 | 7,215 | 6,815 | 6,936 | 11,046,300 | 2,888,800 | 98% | ▼ | 1717 | 0 | 0 | 98% | 22% |
| 20251211 | 6,969 | 6,989 | 6,652 | 6,671 | 7,131,900 | -3,914,400 | 96% | ▼▼ | 8888 | 0 | 0 | 94% | 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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 2,330,100 | 295,700 | 1,168,000 | 58,400 | 1,162,100 | 237,300 |
| 2025-11-28 | 1,767,700 | 243,500 | 886,700 | 43,100 | 881,000 | 200,400 |
| 2025-11-21 | 2,062,700 | 244,100 | 952,700 | 41,700 | 1,110,000 | 202,400 |
| 2025-11-14 | 1,962,900 | 313,100 | 985,100 | 27,300 | 977,800 | 285,800 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-07-04 11:33 | S100WB8K | 野村證券株式会社 | 変更報告書（特例対象株券等） |
| 2024-11-20 14:47 | S100UTG8 | 野村證券株式会社 | 変更報告書（特例対象株券等） |
| 2024-06-06 09:15 | S100TJV0 | 三井住友信託銀行株式会社 | 変更報告書（特例対象株券等） |
| 2024-05-20 16:04 | S100TGM9 | ブラックロック・ジャパン株式会社 | 変更報告書（特例対象株券等） |