[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:39649億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251001 | 4,199 | 4,207 | 4,095 | 4,129 | 2,649,800 | 390,600 | 98% | ▼▼▼▼ | 7777 | 51 | 5 | 96% | 2% |
| 20251003 | 4,159 | 4,207 | 4,121 | 4,200 | 1,922,600 | -961,300 | 100% | ▲▲ | 8882 | 51 | 3 | 98% | 2% |
| 20251002 | 4,193 | 4,258 | 4,153 | 4,197 | 2,883,900 | 234,100 | 102% | ▲ | 1171 | 0 | 4 | 98% | 3% |
| 20250930 | 4,220 | 4,257 | 4,178 | 4,218 | 2,259,200 | 172,600 | 99% | ▼▼▼ | 4747 | 24 | 6 | 98% | 4% |
| 20250929 | 4,220 | 4,257 | 4,190 | 4,245 | 2,086,600 | -1,676,300 | 100% | ▼▼ | 8888 | 0 | 7 | 99% | 5% |
| 20251014 | 4,465 | 4,505 | 4,317 | 4,329 | 4,267,800 | 104,000 | 95% | ▼▼ | 7777 | 0 | 10 | 93% | 5% |
| 20251006 | 4,383 | 4,398 | 4,277 | 4,359 | 4,104,300 | 2,181,700 | 104% | ▲▲▲ | 1111 | 41 | 4 | 100% | 6% |
| 20251015 | 4,323 | 4,457 | 4,315 | 4,437 | 2,656,500 | -1,611,300 | 102% | ▲ | 8882 | 0 | 2 | 96% | 7% |
| 20251017 | 4,425 | 4,496 | 4,409 | 4,458 | 3,158,400 | -176,400 | 98% | ▼ | 8888 | 0 | 7 | 96% | 8% |
| 20251007 | 4,398 | 4,646 | 4,397 | 4,465 | 5,812,600 | 1,708,300 | 102% | ▲▲▲▲ | 1111 | 41 | 3 | 100% | 9% |
| 20251022 | 4,527 | 4,529 | 4,411 | 4,494 | 4,280,800 | 1,362,000 | 99% | ▼▼ | 7777 | 0 | 4 | 97% | 9% |
| 20251010 | 4,560 | 4,604 | 4,526 | 4,535 | 4,163,800 | 411,800 | 98% | ▼ | 7777 | 0 | 13 | 98% | 10% |
| 20251008 | 4,466 | 4,563 | 4,442 | 4,533 | 3,817,600 | -1,995,000 | 102% | ▲▲▲▲▲ | 8222 | 0 | 13 | 100% | 10% |
| 20251016 | 4,500 | 4,567 | 4,462 | 4,544 | 3,334,800 | 678,300 | 102% | ▲▲ | 1111 | 40 | 8 | 98% | 10% |
| 20251021 | 4,582 | 4,612 | 4,503 | 4,534 | 2,918,800 | -63,100 | 99% | ▼ | 2228 | 51 | 7 | 98% | 10% |
| 20251023 | 4,430 | 4,537 | 4,404 | 4,530 | 2,870,400 | -1,410,400 | 101% | ▲ | 2882 | 0 | 3 | 98% | 10% |
| 20251020 | 4,495 | 4,577 | 4,434 | 4,577 | 2,981,900 | -176,500 | 103% | ▲ | 2222 | 51 | 6 | 99% | 11% |
| 20251009 | 4,603 | 4,671 | 4,578 | 4,630 | 3,752,000 | -65,600 | 102% | ▲▲▲▲▲▲ | 2222 | 0 | 14 | 100% | 12% |
| 20251024 | 4,579 | 4,619 | 4,530 | 4,610 | 2,939,600 | 69,200 | 102% | ▲▲ | 1111 | 40 | 4 | 100% | 12% |
| 20251028 | 4,822 | 4,895 | 4,749 | 4,758 | 4,781,900 | 1,039,800 | 100% | ▼ | 1117 | 0 | 0 | 100% | 15% |
| 20251027 | 4,750 | 4,780 | 4,672 | 4,770 | 3,742,100 | 802,500 | 103% | ▲▲▲ | 1111 | 41 | 3 | 100% | 16% |
| 20251029 | 4,850 | 5,027 | 4,820 | 4,994 | 6,359,900 | 1,578,000 | 105% | ▲ | 1111 | 0 | 0 | 100% | 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 |
|---|---|---|---|---|---|---|
| 2025-10-03 | 1,357,700 | 191,700 | 612,000 | 14,800 | 745,700 | 176,900 |
| 2025-10-10 | 1,367,500 | 243,800 | 708,500 | 20,500 | 659,000 | 223,300 |
| 2025-10-17 | 1,443,800 | 187,100 | 747,200 | 14,900 | 696,600 | 172,200 |
| 2025-10-24 | 1,314,400 | 197,700 | 691,700 | 15,100 | 622,700 | 182,600 |
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） |