[8053]住友商:【商社】金属取引、自動車などに実績
Yahoo! 【プライム/26卸売業】 売上高:72920840 当期純利益:5618590 総資産:116312000 時価:61439億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251110 | 4,760 | 4,776 | 4,716 | 4,755 | 2,864,100 | -620,300 | 101% | ▲▲▲▲ | 2222 | 0 | 18 | 100% | 8% |
| 20251111 | 4,780 | 4,789 | 4,683 | 4,699 | 2,047,800 | -816,300 | 99% | ▼ | 2828 | 0 | 19 | 99% | 7% |
| 20251112 | 4,700 | 4,788 | 4,699 | 4,781 | 2,299,000 | 251,200 | 102% | ▲ | 7171 | 51 | 16 | 100% | 8% |
| 20251113 | 4,820 | 4,905 | 4,820 | 4,899 | 3,312,400 | 1,013,400 | 102% | ▲▲ | 1111 | 40 | 18 | 100% | 11% |
| 20251114 | 4,850 | 4,896 | 4,813 | 4,896 | 2,059,800 | -1,252,600 | 100% | ▼ | 8828 | 51 | 0 | 100% | 11% |
| 20251117 | 4,860 | 4,884 | 4,828 | 4,845 | 2,590,500 | 530,700 | 99% | ▼▼ | 7117 | 0 | 0 | 99% | 10% |
| 20251118 | 4,820 | 4,839 | 4,689 | 4,701 | 3,204,400 | 613,900 | 97% | ▼▼▼ | 7777 | 24 | 15 | 96% | 7% |
| 20251119 | 4,745 | 4,750 | 4,634 | 4,680 | 2,375,400 | -829,000 | 100% | ▼▼▼▼ | 8888 | 51 | 11 | 96% | 6% |
| 20251120 | 4,750 | 4,794 | 4,727 | 4,736 | 2,202,300 | -173,100 | 101% | ▲ | 2222 | 51 | 10 | 97% | 7% |
| 20251121 | 4,675 | 4,755 | 4,641 | 4,742 | 4,685,500 | 2,483,200 | 100% | ▲▲ | 7771 | 0 | 9 | 97% | 7% |
| 20251125 | 4,763 | 4,805 | 4,716 | 4,751 | 2,555,000 | -2,130,500 | 100% | ▲▲▲ | 2222 | 0 | 8 | 97% | 8% |
| 20251126 | 4,784 | 4,806 | 4,753 | 4,759 | 2,987,100 | 432,100 | 100% | ▲▲▲▲ | 1111 | 40 | 9 | 97% | 8% |
| 20251127 | 4,818 | 4,861 | 4,803 | 4,812 | 2,507,600 | -479,500 | 101% | ▲▲▲▲▲ | 2222 | 0 | 9 | 98% | 9% |
| 20251128 | 4,816 | 4,917 | 4,786 | 4,898 | 3,733,300 | 1,225,700 | 102% | ▲▲▲▲▲▲ | 1771 | 0 | 8 | 100% | 11% |
| 20251201 | 4,888 | 4,890 | 4,806 | 4,855 | 2,599,500 | -1,133,800 | 99% | ▼ | 8228 | 0 | 0 | 99% | 10% |
| 20251202 | 4,860 | 4,888 | 4,842 | 4,846 | 2,940,400 | 340,900 | 100% | ▼▼ | 7177 | 0 | 0 | 99% | 10% |
| 20251203 | 4,852 | 4,868 | 4,804 | 4,811 | 2,606,400 | -334,000 | 99% | ▼▼▼ | 8888 | 24 | 0 | 98% | 7% |
| 20251204 | 4,890 | 5,044 | 4,881 | 5,009 | 4,567,800 | 1,961,400 | 104% | ▲ | 1111 | 0 | 0 | 100% | 7% |
| 20251205 | 5,005 | 5,017 | 4,900 | 4,900 | 4,245,000 | -322,800 | 98% | ▼ | 8228 | 0 | 0 | 98% | 5% |
| 20251208 | 4,974 | 5,060 | 4,959 | 5,055 | 2,985,000 | -1,260,000 | 103% | ▲ | 2282 | 0 | 0 | 100% | 8% |
| 20251209 | 5,054 | 5,122 | 5,040 | 5,073 | 3,105,600 | 120,600 | 100% | ▲▲ | 1111 | 40 | 0 | 100% | 8% |
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 |
|---|---|---|---|---|---|---|
| 2025-11-28 | 1,372,100 | 183,200 | 851,900 | 67,300 | 520,200 | 115,900 |
| 2025-11-21 | 1,378,000 | 155,700 | 859,700 | 53,600 | 518,300 | 102,100 |
| 2025-11-14 | 1,324,100 | 216,000 | 871,600 | 64,600 | 452,500 | 151,400 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-09-19 10:40 | S100WP9B | 三井住友トラスト・アセットマネジメント株式会社 | 変更報告書（特例対象株券等） |
| 2025-03-17 15:34 | S100VE65 | Ｎａｔｉｏｎａｌ Ｉｎｄｅｍｎｉｔｙ Ｃｏｍｐａｎｙ | 変更報告書（特例対象株券等） |