[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:80695億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260127 | 6,110 | 6,239 | 6,050 | 6,230 | 3,678,000 | -220,900 | 103% | ▲ | 2282 | 0 | 11 | 99% | 15% |
| 20260128 | 6,198 | 6,300 | 6,156 | 6,267 | 2,970,800 | -707,200 | 101% | ▲▲ | 2222 | 0 | 10 | 100% | 16% |
| 20260129 | 6,223 | 6,329 | 6,180 | 6,280 | 3,353,900 | 383,100 | 100% | ▲▲▲ | 1111 | 41 | 9 | 100% | 16% |
| 20260130 | 6,322 | 6,371 | 6,204 | 6,249 | 4,016,800 | 662,900 | 100% | ▼ | 1117 | 0 | 9 | 99% | 15% |
| 20260202 | 6,327 | 6,348 | 6,057 | 6,057 | 4,714,000 | 697,200 | 97% | ▼▼ | 7717 | 0 | 8 | 96% | 9% |
| 20260203 | 6,257 | 6,330 | 6,215 | 6,330 | 3,822,800 | -891,200 | 105% | ▲ | 8282 | 0 | 7 | 100% | 12% |
| 20260204 | 6,366 | 6,475 | 6,115 | 6,148 | 9,344,100 | 5,521,300 | 97% | ▼ | 1717 | 0 | 6 | 97% | 9% |
| 20260205 | 6,048 | 6,080 | 5,908 | 5,950 | 6,249,700 | -3,094,400 | 97% | ▼▼ | 8888 | 0 | 4 | 94% | 5% |
| 20260206 | 5,900 | 6,149 | 5,879 | 6,149 | 4,708,800 | -1,540,900 | 103% | ▲ | 2882 | 0 | 2 | 97% | 9% |
| 20260209 | 6,300 | 6,365 | 6,215 | 6,333 | 5,339,800 | 631,000 | 103% | ▲▲ | 1111 | 40 | 3 | 100% | 6% |
| 20260210 | 6,390 | 6,559 | 6,328 | 6,546 | 4,510,500 | -829,300 | 103% | ▲▲▲ | 2222 | 0 | 2 | 100% | 10% |
| 20260212 | 6,591 | 6,755 | 6,556 | 6,739 | 5,061,000 | 550,500 | 103% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 13% |
| 20260213 | 6,660 | 6,730 | 6,617 | 6,627 | 4,332,600 | -728,400 | 98% | ▼ | 8228 | 0 | 0 | 98% | 11% |
| 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% |
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 |
|---|---|---|---|---|---|---|
| 2026-02-20 | 1,403,200 | 209,800 | 821,300 | 47,300 | 581,900 | 162,500 |
| 2026-02-13 | 1,212,400 | 239,700 | 801,600 | 46,600 | 410,800 | 193,100 |
| 2026-02-06 | 1,568,900 | 183,800 | 896,200 | 34,300 | 672,700 | 149,500 |
| 2026-01-30 | 1,326,800 | 222,400 | 791,300 | 45,200 | 535,500 | 177,200 |
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） |