[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/非鉄金属】 売上高:46797890 当期純利益:1937710 総資産:44416300 時価:32202億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250728 | 3,585 | 3,586 | 3,503 | 3,503 | 2,384,200 | -357,900 | 99% | ▼▼ | 2828 | 0 | 7 | 98% | 16% |
| 20250729 | 3,480 | 3,510 | 3,461 | 3,509 | 2,285,600 | -98,600 | 100% | ▲ | 8882 | 0 | 3 | 98% | 16% |
| 20250730 | 3,570 | 3,673 | 3,560 | 3,604 | 5,826,600 | 3,541,000 | 103% | ▲▲ | 1111 | 40 | 2 | 100% | 19% |
| 20250731 | 3,611 | 3,865 | 3,610 | 3,758 | 10,306,000 | 4,479,400 | 104% | ▲▲▲ | 1111 | 41 | 4 | 100% | 24% |
| 20250801 | 3,760 | 3,864 | 3,715 | 3,741 | 10,123,400 | -182,600 | 100% | ▼ | 8228 | 0 | 4 | 100% | 24% |
| 20250804 | 3,588 | 3,747 | 3,567 | 3,735 | 5,165,300 | -4,958,100 | 100% | ▼▼ | 8888 | 0 | 2 | 99% | 23% |
| 20250805 | 3,828 | 3,955 | 3,809 | 3,918 | 6,741,000 | 1,575,700 | 105% | ▲ | 1111 | 0 | 6 | 100% | 24% |
| 20250806 | 3,899 | 3,985 | 3,856 | 3,985 | 4,644,100 | -2,096,900 | 102% | ▲▲ | 2222 | 0 | 0 | 100% | 26% |
| 20250807 | 3,971 | 4,008 | 3,901 | 3,973 | 5,054,700 | 410,600 | 100% | ▼ | 1117 | 0 | 0 | 100% | 25% |
| 20250808 | 3,949 | 3,986 | 3,916 | 3,928 | 5,171,600 | 116,900 | 99% | ▼▼ | 7177 | 0 | 0 | 99% | 24% |
| 20250812 | 3,997 | 4,045 | 3,952 | 3,952 | 4,353,600 | -818,000 | 101% | ▲ | 2222 | 51 | 0 | 99% | 25% |
| 20250813 | 3,990 | 4,025 | 3,933 | 4,025 | 4,381,400 | 27,800 | 102% | ▲▲ | 7771 | 51 | 0 | 100% | 23% |
| 20250814 | 3,980 | 3,980 | 3,901 | 3,934 | 3,278,300 | -1,103,100 | 98% | ▼ | 8888 | 51 | 0 | 98% | 21% |
| 20250815 | 3,950 | 4,070 | 3,916 | 4,050 | 3,792,000 | 513,700 | 103% | ▲ | 1171 | 51 | 0 | 100% | 22% |
| 20250818 | 4,040 | 4,089 | 4,015 | 4,037 | 2,586,100 | -1,205,900 | 100% | ▼ | 2228 | 51 | 0 | 100% | 21% |
| 20250819 | 4,028 | 4,031 | 3,927 | 3,963 | 3,497,500 | 911,400 | 98% | ▼▼ | 7777 | 0 | 0 | 98% | 18% |
| 20250820 | 3,890 | 3,898 | 3,837 | 3,877 | 3,535,700 | 38,200 | 98% | ▼▼▼ | 7777 | 24 | 0 | 96% | 12% |
| 20250821 | 3,879 | 3,933 | 3,871 | 3,911 | 2,459,000 | -1,076,700 | 101% | ▲ | 2282 | 51 | 3 | 97% | 12% |
| 20250822 | 3,950 | 4,002 | 3,933 | 3,997 | 2,554,000 | 95,000 | 102% | ▲▲ | 1111 | 51 | 0 | 99% | 14% |
| 20250825 | 4,137 | 4,140 | 4,032 | 4,074 | 3,084,700 | 530,700 | 102% | ▲▲▲ | 1111 | 41 | 0 | 100% | 16% |
| 20250826 | 4,090 | 4,102 | 3,996 | 4,023 | 3,775,800 | 691,100 | 99% | ▼ | 7777 | 0 | 0 | 99% | 15% |
| 20250827 | 4,043 | 4,063 | 4,011 | 4,056 | 1,957,600 | -1,818,200 | 101% | ▲ | 8282 | 0 | 0 | 100% | 13% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 1,277,400 | 284,100 | 353,700 | 40,900 | 923,700 | 243,200 |
| 2025-08-15 | 1,183,300 | 313,800 | 370,500 | 43,900 | 812,800 | 269,900 |
| 2025-08-08 | 1,358,300 | 285,100 | 492,300 | 43,700 | 866,000 | 241,400 |
| 2025-08-01 | 1,401,800 | 276,700 | 522,900 | 42,100 | 878,900 | 234,600 |
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） |