[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:32662億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250822 | 3,950 | 4,002 | 3,933 | 3,997 | 2,554,000 | 95,000 | 102% | ▲▲ | 1111 | 51 | 6 | 99% | 14% |
| 20250825 | 4,137 | 4,140 | 4,032 | 4,074 | 3,084,700 | 530,700 | 102% | ▲▲▲ | 1111 | 41 | 0 | 100% | 16% |
| 20250903 | 4,110 | 4,182 | 4,080 | 4,085 | 4,187,800 | 826,900 | 101% | ▲ | 1111 | 0 | 0 | 97% | 5% |
| 20250829 | 4,100 | 4,230 | 4,077 | 4,203 | 4,104,500 | 1,324,700 | 102% | ▲▲▲ | 1111 | 41 | 0 | 100% | 13% |
| 20250815 | 3,950 | 4,070 | 3,916 | 4,050 | 3,792,000 | 513,700 | 103% | ▲ | 1171 | 51 | 11 | 100% | 22% |
| 20250909 | 4,240 | 4,249 | 4,106 | 4,114 | 3,581,800 | 863,800 | 97% | ▼ | 1717 | 0 | 0 | 97% | 6% |
| 20250828 | 3,998 | 4,138 | 3,986 | 4,127 | 2,779,800 | 822,200 | 102% | ▲▲ | 1771 | 0 | 2 | 100% | 10% |
| 20250812 | 3,997 | 4,045 | 3,952 | 3,952 | 4,353,600 | -818,000 | 101% | ▲ | 2222 | 51 | 14 | 99% | 25% |
| 20250908 | 4,179 | 4,236 | 4,152 | 4,236 | 2,718,000 | -883,300 | 102% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 9% |
| 20250905 | 4,157 | 4,199 | 4,103 | 4,140 | 3,601,300 | -699,900 | 101% | ▲▲▲ | 2222 | 0 | 0 | 99% | 7% |
| 20250818 | 4,040 | 4,089 | 4,015 | 4,037 | 2,586,100 | -1,205,900 | 100% | ▼ | 2228 | 51 | 0 | 100% | 21% |
| 20250821 | 3,879 | 3,933 | 3,871 | 3,911 | 2,459,000 | -1,076,700 | 101% | ▲ | 2282 | 51 | 3 | 97% | 12% |
| 20250902 | 4,081 | 4,102 | 4,008 | 4,060 | 3,360,900 | -146,200 | 99% | ▼▼ | 2828 | 0 | 0 | 97% | 5% |
| 20250813 | 3,990 | 4,025 | 3,933 | 4,025 | 4,381,400 | 27,800 | 102% | ▲▲ | 7771 | 51 | 13 | 100% | 23% |
| 20250904 | 4,101 | 4,175 | 4,065 | 4,102 | 4,301,200 | 113,400 | 100% | ▲▲ | 7771 | 0 | 0 | 98% | 6% |
| 20250826 | 4,090 | 4,102 | 3,996 | 4,023 | 3,775,800 | 691,100 | 99% | ▼ | 7777 | 0 | 0 | 99% | 15% |
| 20250820 | 3,890 | 3,898 | 3,837 | 3,877 | 3,535,700 | 38,200 | 98% | ▼▼▼ | 7777 | 24 | 7 | 96% | 12% |
| 20250819 | 4,028 | 4,031 | 3,927 | 3,963 | 3,497,500 | 911,400 | 98% | ▼▼ | 7777 | 0 | 15 | 98% | 18% |
| 20250827 | 4,043 | 4,063 | 4,011 | 4,056 | 1,957,600 | -1,818,200 | 101% | ▲ | 8282 | 0 | 0 | 100% | 13% |
| 20250901 | 4,046 | 4,094 | 4,026 | 4,088 | 3,507,100 | -597,400 | 97% | ▼ | 8888 | 0 | 0 | 97% | 9% |
| 20250814 | 3,980 | 3,980 | 3,901 | 3,934 | 3,278,300 | -1,103,100 | 98% | ▼ | 8888 | 51 | 12 | 98% | 21% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-15 | 1,183,300 | 313,800 | 370,500 | 43,900 | 812,800 | 269,900 |
| 2025-08-22 | 1,277,400 | 284,100 | 353,700 | 40,900 | 923,700 | 243,200 |
| 2025-08-29 | 1,088,900 | 341,400 | 340,400 | 45,500 | 748,500 | 295,900 |
| 2025-09-05 | 1,130,000 | 230,400 | 321,200 | 18,100 | 808,800 | 212,300 |
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） |