[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:69032億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260216 | 6,626 | 6,628 | 6,483 | 6,530 | 2,957,100 | -1,375,500 | 99% | ▼▼ | 8888 | 51 | 0 | 97% | 10% |
| 20260217 | 6,596 | 6,670 | 6,526 | 6,549 | 2,925,300 | -31,800 | 100% | ▲ | 2282 | 51 | 0 | 97% | 10% |
| 20260218 | 6,625 | 6,707 | 6,485 | 6,560 | 2,872,300 | -53,000 | 100% | ▲▲ | 2822 | 51 | 0 | 97% | 10% |
| 20260219 | 6,612 | 6,645 | 6,530 | 6,641 | 2,594,000 | -278,300 | 101% | ▲▲▲ | 8282 | 51 | 0 | 99% | 12% |
| 20260220 | 6,589 | 6,598 | 6,382 | 6,382 | 4,617,000 | 2,023,000 | 96% | ▼ | 7777 | 0 | 0 | 95% | 7% |
| 20260224 | 6,371 | 6,375 | 6,271 | 6,327 | 4,210,900 | -406,100 | 99% | ▼▼ | 8888 | 0 | 0 | 94% | 6% |
| 20260225 | 6,265 | 6,473 | 6,228 | 6,427 | 4,334,400 | 123,500 | 102% | ▲ | 1771 | 0 | 3 | 95% | 8% |
| 20260226 | 6,518 | 6,548 | 6,400 | 6,438 | 2,654,800 | -1,679,600 | 100% | ▲▲ | 2222 | 0 | 0 | 96% | 8% |
| 20260227 | 6,450 | 6,685 | 6,392 | 6,663 | 6,417,700 | 3,762,900 | 103% | ▲▲▲ | 1771 | 10 | 0 | 99% | 12% |
| 20260302 | 6,443 | 6,610 | 6,382 | 6,607 | 3,614,500 | -2,803,200 | 99% | ▼ | 8888 | 0 | 0 | 98% | 11% |
| 20260303 | 6,587 | 6,638 | 6,327 | 6,327 | 5,321,300 | 1,706,800 | 96% | ▼▼ | 1717 | 0 | 0 | 94% | 6% |
| 20260304 | 6,027 | 6,137 | 5,774 | 5,867 | 7,106,100 | 1,784,800 | 93% | ▼▼▼ | 7777 | 24 | 0 | 87% | 0% |
| 20260305 | 6,000 | 6,130 | 5,891 | 5,953 | 4,730,200 | -2,375,900 | 101% | ▲ | 8282 | 0 | 0 | 88% | 1% |
| 20260306 | 5,853 | 5,895 | 5,760 | 5,871 | 4,092,900 | -637,300 | 99% | ▼ | 8888 | 0 | 0 | 87% | 0% |
| 20260309 | 5,471 | 5,647 | 5,417 | 5,613 | 5,434,100 | 1,341,200 | 96% | ▼▼ | 7777 | 0 | 2 | 83% | 0% |
| 20260310 | 5,713 | 5,816 | 5,670 | 5,772 | 3,929,500 | -1,504,600 | 103% | ▲ | 2222 | 0 | 0 | 86% | 3% |
| 20260311 | 5,900 | 5,900 | 5,737 | 5,769 | 3,346,100 | -583,400 | 100% | ▼ | 2228 | 0 | 0 | 86% | 3% |
| 20260312 | 5,671 | 5,699 | 5,517 | 5,597 | 4,087,400 | 741,300 | 97% | ▼▼ | 7777 | 51 | 5 | 83% | 0% |
| 20260313 | 5,497 | 5,670 | 5,497 | 5,572 | 3,833,600 | -253,800 | 100% | ▼▼▼ | 8888 | 51 | 4 | 84% | 0% |
| 20260316 | 5,621 | 5,681 | 5,580 | 5,634 | 3,002,600 | -831,000 | 101% | ▲ | 2222 | 51 | 3 | 85% | 1% |
| 20260317 | 5,705 | 5,812 | 5,687 | 5,721 | 2,524,400 | -478,200 | 102% | ▲▲ | 2222 | 51 | 2 | 86% | 3% |
| 20260318 | 5,850 | 6,046 | 5,828 | 5,992 | 4,120,000 | 1,595,600 | 105% | ▲▲▲ | 1111 | 40 | 0 | 90% | 8% |
| 20260319 | 5,792 | 5,830 | 5,695 | 5,700 | 5,384,000 | 1,264,000 | 95% | ▼ | 7777 | 0 | 0 | 86% | 2% |
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 |
|---|---|---|---|---|---|---|
| 2026-03-13 | 1,768,700 | 107,600 | 930,600 | 26,300 | 838,100 | 81,300 |
| 2026-03-06 | 1,557,600 | 116,700 | 913,000 | 22,500 | 644,600 | 94,200 |
| 2026-02-27 | 1,345,600 | 223,300 | 784,500 | 34,500 | 561,100 | 188,800 |
| 2026-02-20 | 1,403,200 | 209,800 | 821,300 | 47,300 | 581,900 | 162,500 |
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） |