[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:81616億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 20260119 | 6,245 | 6,252 | 6,148 | 6,233 | 3,341,400 | -1,027,200 | 99% | ▼ | 8828 | 0 | 18 | 99% | 17% |
| 20260114 | 5,965 | 6,017 | 5,903 | 5,981 | 3,413,600 | -943,700 | 101% | ▲▲▲ | 2222 | 0 | 3 | 100% | 13% |
| 20260203 | 6,257 | 6,330 | 6,215 | 6,330 | 3,822,800 | -891,200 | 105% | ▲ | 8282 | 0 | 7 | 100% | 12% |
| 20260210 | 6,390 | 6,559 | 6,328 | 6,546 | 4,510,500 | -829,300 | 103% | ▲▲▲ | 2222 | 0 | 2 | 100% | 10% |
| 20260128 | 6,198 | 6,300 | 6,156 | 6,267 | 2,970,800 | -707,200 | 101% | ▲▲ | 2222 | 0 | 10 | 100% | 16% |
| 20260122 | 6,333 | 6,355 | 6,258 | 6,298 | 2,749,600 | -404,500 | 101% | ▲ | 2222 | 0 | 15 | 100% | 16% |
| 20260121 | 6,156 | 6,251 | 6,140 | 6,251 | 3,154,100 | -310,800 | 100% | ▼ | 8888 | 0 | 15 | 99% | 16% |
| 20260127 | 6,110 | 6,239 | 6,050 | 6,230 | 3,678,000 | -220,900 | 103% | ▲ | 2282 | 0 | 11 | 99% | 15% |
| 20260123 | 6,355 | 6,377 | 6,286 | 6,286 | 2,602,400 | -147,200 | 100% | ▼ | 2228 | 51 | 14 | 100% | 16% |
| 20260116 | 6,232 | 6,450 | 6,150 | 6,288 | 4,368,600 | 102,700 | 103% | ▲▲▲▲▲ | 1111 | 41 | 18 | 100% | 18% |
| 20260120 | 6,290 | 6,298 | 6,208 | 6,256 | 3,464,900 | 123,500 | 100% | ▲ | 1111 | 0 | 17 | 99% | 18% |
| 20260129 | 6,223 | 6,329 | 6,180 | 6,280 | 3,353,900 | 383,100 | 100% | ▲▲▲ | 1111 | 41 | 9 | 100% | 16% |
| 20260212 | 6,591 | 6,755 | 6,556 | 6,739 | 5,061,000 | 550,500 | 103% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 13% |
| 20260209 | 6,300 | 6,365 | 6,215 | 6,333 | 5,339,800 | 631,000 | 103% | ▲▲ | 1111 | 40 | 3 | 100% | 6% |
| 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% |
| 20260115 | 5,990 | 6,169 | 5,975 | 6,132 | 4,265,900 | 852,300 | 103% | ▲▲▲▲ | 1111 | 41 | 6 | 100% | 16% |
| 20260113 | 5,837 | 5,950 | 5,816 | 5,950 | 4,357,300 | 1,273,100 | 105% | ▲▲ | 1111 | 40 | 3 | 100% | 13% |
| 20260126 | 6,140 | 6,176 | 6,032 | 6,058 | 3,898,900 | 1,296,500 | 96% | ▼▼ | 7777 | 0 | 12 | 96% | 12% |
| 20260204 | 6,366 | 6,475 | 6,115 | 6,148 | 9,344,100 | 5,521,300 | 97% | ▼ | 1717 | 0 | 6 | 97% | 9% |
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 |
|---|---|---|---|---|---|---|
| 2026-01-16 | 1,364,800 | 317,600 | 814,800 | 54,600 | 550,000 | 263,000 |
| 2026-01-23 | 1,408,300 | 352,500 | 830,700 | 47,700 | 577,600 | 304,800 |
| 2026-01-30 | 1,326,800 | 222,400 | 791,300 | 45,200 | 535,500 | 177,200 |
| 2026-02-06 | 1,568,900 | 183,800 | 896,200 | 34,300 | 672,700 | 149,500 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-03-17 15:34 | S100VE65 | Ｎａｔｉｏｎａｌ Ｉｎｄｅｍｎｉｔｙ Ｃｏｍｐａｎｙ | 変更報告書（特例対象株券等） |
| 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） |