[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:66525億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 8 | 99% | 10% |
| 20251202 | 4,860 | 4,888 | 4,842 | 4,846 | 2,940,400 | 340,900 | 100% | ▼▼ | 7177 | 0 | 7 | 99% | 10% |
| 20251203 | 4,852 | 4,868 | 4,804 | 4,811 | 2,606,400 | -334,000 | 99% | ▼▼▼ | 8888 | 24 | 6 | 98% | 7% |
| 20251204 | 4,890 | 5,044 | 4,881 | 5,009 | 4,567,800 | 1,961,400 | 104% | ▲ | 1111 | 0 | 5 | 100% | 7% |
| 20251205 | 5,005 | 5,017 | 4,900 | 4,900 | 4,245,000 | -322,800 | 98% | ▼ | 8228 | 0 | 5 | 98% | 5% |
| 20251208 | 4,974 | 5,060 | 4,959 | 5,055 | 2,985,000 | -1,260,000 | 103% | ▲ | 2282 | 0 | 4 | 100% | 8% |
| 20251209 | 5,054 | 5,122 | 5,040 | 5,073 | 3,105,600 | 120,600 | 100% | ▲▲ | 1111 | 40 | 4 | 100% | 8% |
| 20251210 | 5,098 | 5,172 | 5,079 | 5,149 | 3,180,500 | 74,900 | 101% | ▲▲▲ | 1111 | 41 | 3 | 100% | 10% |
| 20251211 | 5,205 | 5,311 | 5,201 | 5,287 | 4,503,800 | 1,323,300 | 103% | ▲▲▲▲ | 1111 | 41 | 11 | 100% | 13% |
| 20251212 | 5,355 | 5,420 | 5,335 | 5,398 | 4,746,100 | 242,300 | 102% | ▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 15% |
| 20251215 | 5,408 | 5,416 | 5,363 | 5,373 | 3,531,600 | -1,214,500 | 100% | ▼ | 8228 | 0 | 0 | 100% | 15% |
| 20251216 | 5,473 | 5,473 | 5,294 | 5,307 | 4,723,400 | 1,191,800 | 99% | ▼▼ | 1717 | 0 | 0 | 98% | 13% |
| 20251217 | 5,307 | 5,335 | 5,246 | 5,317 | 3,491,200 | -1,232,200 | 100% | ▲ | 8882 | 0 | 0 | 98% | 14% |
| 20251218 | 5,317 | 5,354 | 5,281 | 5,311 | 3,057,100 | -434,100 | 100% | ▼ | 2228 | 0 | 0 | 98% | 12% |
| 20251219 | 5,332 | 5,429 | 5,326 | 5,397 | 6,356,800 | 3,299,700 | 102% | ▲ | 1111 | 0 | 0 | 100% | 14% |
| 20251222 | 5,450 | 5,450 | 5,396 | 5,423 | 3,055,600 | -3,301,200 | 100% | ▲▲ | 2222 | 0 | 0 | 100% | 14% |
| 20251223 | 5,430 | 5,488 | 5,429 | 5,454 | 3,201,800 | 146,200 | 101% | ▲▲▲ | 1171 | 0 | 0 | 100% | 15% |
| 20251224 | 5,454 | 5,470 | 5,411 | 5,415 | 2,228,700 | -973,100 | 99% | ▼ | 8828 | 0 | 0 | 99% | 13% |
| 20251225 | 5,472 | 5,481 | 5,444 | 5,470 | 1,659,900 | -568,800 | 101% | ▲ | 2222 | 51 | 0 | 100% | 14% |
| 20251226 | 5,460 | 5,480 | 5,401 | 5,418 | 1,738,100 | 78,200 | 99% | ▼ | 7777 | 51 | 0 | 99% | 13% |
| 20251229 | 5,448 | 5,521 | 5,440 | 5,493 | 2,677,300 | 939,200 | 101% | ▲ | 1171 | 0 | 0 | 100% | 14% |
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 |
|---|---|---|---|---|---|---|
| 2025-12-19 | 1,353,200 | 237,400 | 811,600 | 46,000 | 541,600 | 191,400 |
| 2025-12-12 | 1,386,600 | 289,200 | 841,600 | 46,500 | 545,000 | 242,700 |
| 2025-12-05 | 1,374,800 | 182,000 | 863,300 | 46,600 | 511,500 | 135,400 |
| 2025-11-28 | 1,372,100 | 183,200 | 851,900 | 67,300 | 520,200 | 115,900 |
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） |