[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:50050億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 20251212 | 6,672 | 6,761 | 6,624 | 6,659 | 6,163,400 | -968,500 | 100% | ▼▼▼ | 8888 | 24 | 0 | 94% | 17% |
| 20251215 | 6,500 | 6,654 | 6,480 | 6,632 | 5,403,800 | -759,600 | 100% | ▼▼▼▼ | 8888 | 24 | 0 | 93% | 16% |
| 20251216 | 6,350 | 6,455 | 6,170 | 6,242 | 8,500,100 | 3,096,300 | 94% | ▼▼▼▼▼ | 7777 | 24 | 5 | 88% | 10% |
| 20251217 | 6,311 | 6,424 | 6,132 | 6,321 | 6,768,400 | -1,731,700 | 101% | ▲ | 8882 | 51 | 4 | 89% | 11% |
| 20251218 | 6,100 | 6,234 | 6,033 | 6,080 | 4,531,600 | -2,236,800 | 96% | ▼ | 8888 | 51 | 3 | 86% | 7% |
| 20251219 | 6,188 | 6,374 | 6,172 | 6,303 | 6,104,000 | 1,572,400 | 104% | ▲ | 1111 | 0 | 2 | 89% | 11% |
| 20251222 | 6,545 | 6,764 | 6,509 | 6,761 | 6,909,100 | 805,100 | 107% | ▲▲ | 1111 | 40 | 0 | 95% | 12% |
| 20251223 | 6,661 | 6,671 | 6,543 | 6,608 | 4,478,600 | -2,430,500 | 98% | ▼ | 8228 | 51 | 0 | 93% | 9% |
| 20251224 | 6,551 | 6,581 | 6,482 | 6,502 | 4,289,100 | -189,500 | 98% | ▼▼ | 8888 | 0 | 0 | 91% | 7% |
| 20251225 | 6,510 | 6,563 | 6,437 | 6,540 | 2,564,800 | -1,724,300 | 101% | ▲ | 8882 | 0 | 0 | 92% | 8% |
| 20251226 | 6,574 | 6,574 | 6,218 | 6,255 | 6,026,100 | 3,461,300 | 96% | ▼ | 1717 | 0 | 0 | 88% | 3% |
| 20251229 | 6,326 | 6,499 | 6,300 | 6,336 | 5,132,000 | -894,100 | 101% | ▲ | 8282 | 0 | 3 | 89% | 4% |
| 20251230 | 6,324 | 6,433 | 6,225 | 6,325 | 3,855,300 | -1,276,700 | 100% | ▼ | 8888 | 0 | 2 | 89% | 4% |
| 20260105 | 6,525 | 6,785 | 6,452 | 6,710 | 6,979,500 | 3,124,200 | 106% | ▲ | 1111 | 0 | 0 | 94% | 10% |
| 20260106 | 6,643 | 6,651 | 6,394 | 6,527 | 9,784,000 | 2,804,500 | 97% | ▼ | 7717 | 0 | 0 | 92% | 7% |
| 20260107 | 6,542 | 6,836 | 6,535 | 6,647 | 9,009,000 | -775,000 | 102% | ▲ | 2282 | 0 | 0 | 94% | 9% |
| 20260108 | 6,601 | 6,632 | 6,340 | 6,356 | 7,853,600 | -1,155,400 | 96% | ▼ | 8828 | 0 | 0 | 89% | 5% |
| 20260109 | 6,345 | 6,350 | 6,115 | 6,304 | 10,274,000 | 2,420,400 | 99% | ▼▼ | 7777 | 0 | 0 | 91% | 4% |
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 | 2,827,600 | 216,400 | 1,158,600 | 52,400 | 1,669,000 | 164,000 |
| 2025-12-19 | 2,377,300 | 232,700 | 1,006,800 | 62,600 | 1,370,500 | 170,100 |
| 2025-12-12 | 2,494,200 | 239,000 | 1,025,500 | 60,500 | 1,468,700 | 178,500 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2026-01-08 10:16 | S100XE4H | 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 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） |