[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:35989億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250922 | 4,207 | 4,235 | 4,141 | 4,159 | 2,332,300 | -4,082,400 | 99% | ▼▼ | 8288 | 0 | 11 | 97% | 3% |
| 20251008 | 4,466 | 4,563 | 4,442 | 4,533 | 3,817,600 | -1,995,000 | 102% | ▲▲▲▲▲ | 8222 | 0 | 0 | 100% | 10% |
| 20250929 | 4,220 | 4,257 | 4,190 | 4,245 | 2,086,600 | -1,676,300 | 100% | ▼▼ | 8888 | 0 | 7 | 99% | 5% |
| 20250912 | 4,248 | 4,279 | 4,181 | 4,181 | 3,910,700 | -1,564,600 | 99% | ▼▼ | 8888 | 0 | 16 | 97% | 8% |
| 20251003 | 4,159 | 4,207 | 4,121 | 4,200 | 1,922,600 | -961,300 | 100% | ▲▲ | 8882 | 51 | 3 | 98% | 2% |
| 20250908 | 4,179 | 4,236 | 4,152 | 4,236 | 2,718,000 | -883,300 | 102% | ▲▲▲▲ | 2222 | 0 | 20 | 100% | 9% |
| 20250916 | 4,222 | 4,285 | 4,185 | 4,271 | 3,226,800 | -683,900 | 102% | ▲ | 2282 | 0 | 15 | 100% | 10% |
| 20250926 | 4,312 | 4,362 | 4,241 | 4,254 | 3,762,900 | -225,000 | 99% | ▼ | 2228 | 0 | 9 | 99% | 5% |
| 20250917 | 4,285 | 4,285 | 4,140 | 4,140 | 3,013,300 | -213,500 | 97% | ▼ | 5828 | 0 | 15 | 96% | 7% |
| 20250918 | 4,150 | 4,223 | 4,108 | 4,210 | 3,047,400 | 34,100 | 102% | ▲ | 7771 | 0 | 12 | 98% | 8% |
| 20250930 | 4,220 | 4,257 | 4,178 | 4,218 | 2,259,200 | 172,600 | 99% | ▼▼▼ | 4747 | 24 | 6 | 98% | 4% |
| 20251002 | 4,193 | 4,258 | 4,153 | 4,197 | 2,883,900 | 234,100 | 102% | ▲ | 1171 | 0 | 4 | 98% | 3% |
| 20250924 | 4,159 | 4,243 | 4,132 | 4,219 | 2,657,600 | 325,300 | 101% | ▲ | 1771 | 0 | 10 | 98% | 5% |
| 20251001 | 4,199 | 4,207 | 4,095 | 4,129 | 2,649,800 | 390,600 | 98% | ▼▼▼▼ | 7777 | 51 | 5 | 96% | 2% |
| 20250911 | 4,262 | 4,286 | 4,195 | 4,235 | 5,475,300 | 395,200 | 99% | ▼ | 7117 | 0 | 18 | 99% | 9% |
| 20250909 | 4,240 | 4,249 | 4,106 | 4,114 | 3,581,800 | 863,800 | 97% | ▼ | 1717 | 0 | 19 | 97% | 6% |
| 20250925 | 4,245 | 4,331 | 4,234 | 4,301 | 3,987,900 | 1,330,300 | 102% | ▲▲ | 1111 | 40 | 9 | 100% | 6% |
| 20250910 | 4,150 | 4,295 | 4,126 | 4,291 | 5,080,100 | 1,498,300 | 104% | ▲ | 1171 | 0 | 17 | 100% | 11% |
| 20251007 | 4,398 | 4,646 | 4,397 | 4,465 | 5,812,600 | 1,708,300 | 102% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 9% |
| 20251006 | 4,383 | 4,398 | 4,277 | 4,359 | 4,104,300 | 2,181,700 | 104% | ▲▲▲ | 1111 | 41 | 0 | 100% | 6% |
| 20250919 | 4,240 | 4,255 | 4,117 | 4,184 | 6,414,700 | 3,367,300 | 99% | ▼ | 1117 | 0 | 12 | 98% | 5% |
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 |
|---|---|---|---|---|---|---|
| 2025-09-12 | 1,639,200 | 220,500 | 623,800 | 21,200 | 1,015,400 | 199,300 |
| 2025-09-19 | 1,626,200 | 201,800 | 627,000 | 15,400 | 999,200 | 186,400 |
| 2025-09-26 | 1,360,000 | 200,700 | 632,300 | 15,300 | 727,700 | 185,400 |
| 2025-10-03 | 1,357,700 | 191,700 | 612,000 | 14,800 | 745,700 | 176,900 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 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） |
| 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） |
| 2024-11-20 14:47 | S100UTG8 | 野村證券株式会社 | 変更報告書（特例対象株券等） |
| 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） |