[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:54160億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250922 | 4,367 | 4,405 | 4,365 | 4,390 | 2,317,400 | -2,372,600 | 101% | ▲▲▲ | 8282 | 0 | 0 | 100% | 8% |
| 20251007 | 4,437 | 4,456 | 4,412 | 4,418 | 2,171,900 | -1,460,100 | 100% | ▲▲▲▲ | 8282 | 51 | 0 | 100% | 5% |
| 20251002 | 4,232 | 4,277 | 4,214 | 4,248 | 2,245,300 | -1,191,700 | 101% | ▲ | 2282 | 51 | 5 | 97% | 1% |
| 20250908 | 4,366 | 4,378 | 4,326 | 4,370 | 2,061,200 | -797,300 | 101% | ▲▲▲ | 2222 | 0 | 0 | 100% | 9% |
| 20250929 | 4,306 | 4,314 | 4,268 | 4,282 | 2,659,000 | -714,900 | 98% | ▼ | 8888 | 0 | 0 | 98% | 4% |
| 20250910 | 4,315 | 4,357 | 4,289 | 4,344 | 2,216,300 | -616,200 | 101% | ▲ | 8882 | 0 | 0 | 99% | 9% |
| 20250925 | 4,364 | 4,375 | 4,338 | 4,361 | 2,561,100 | -436,000 | 100% | ▲ | 8282 | 0 | 0 | 99% | 7% |
| 20250930 | 4,278 | 4,301 | 4,237 | 4,288 | 2,233,100 | -425,900 | 100% | ▲ | 8882 | 0 | 0 | 98% | 4% |
| 20250917 | 4,340 | 4,348 | 4,289 | 4,322 | 2,003,700 | -374,600 | 99% | ▼ | 8888 | 51 | 0 | 99% | 7% |
| 20250911 | 4,350 | 4,350 | 4,291 | 4,322 | 1,871,400 | -344,900 | 99% | ▼ | 8228 | 51 | 0 | 99% | 7% |
| 20251003 | 4,255 | 4,333 | 4,250 | 4,322 | 1,976,700 | -268,600 | 102% | ▲▲ | 2222 | 51 | 4 | 98% | 2% |
| 20250916 | 4,368 | 4,403 | 4,352 | 4,364 | 2,378,300 | -111,400 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 8% |
| 20250918 | 4,320 | 4,366 | 4,281 | 4,342 | 2,170,600 | 166,900 | 100% | ▲ | 1771 | 0 | 0 | 99% | 8% |
| 20250912 | 4,359 | 4,359 | 4,321 | 4,323 | 2,489,700 | 618,300 | 100% | ▲ | 1111 | 0 | 0 | 99% | 7% |
| 20250924 | 4,410 | 4,410 | 4,333 | 4,347 | 2,997,100 | 679,700 | 99% | ▼ | 1717 | 0 | 0 | 99% | 7% |
| 20250909 | 4,395 | 4,395 | 4,318 | 4,318 | 2,832,500 | 771,300 | 99% | ▼ | 1717 | 0 | 0 | 99% | 8% |
| 20250926 | 4,375 | 4,420 | 4,363 | 4,386 | 3,373,900 | 812,800 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 6% |
| 20251008 | 4,462 | 4,503 | 4,454 | 4,472 | 3,163,400 | 991,500 | 101% | ▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 6% |
| 20251001 | 4,261 | 4,270 | 4,167 | 4,226 | 3,437,000 | 1,203,900 | 99% | ▼ | 7777 | 0 | 0 | 96% | 0% |
| 20251006 | 4,462 | 4,475 | 4,392 | 4,408 | 3,632,000 | 1,655,300 | 102% | ▲▲▲ | 1111 | 41 | 0 | 100% | 4% |
| 20250919 | 4,368 | 4,447 | 4,348 | 4,364 | 4,690,000 | 2,519,400 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 7% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-09-17 | 8053 | Barclays Bank PLC | 11,134,692 | 1% | ▲ | 1,118,864 |
| 2025-09-24 | 8053 | Barclays Bank PLC | 12,488,828 | 1% | ▲ | 1,354,136 |
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 |
|---|---|---|---|---|---|---|
| 2025-09-12 | 1,698,900 | 320,000 | 1,177,300 | 45,900 | 521,600 | 274,100 |
| 2025-09-19 | 1,640,400 | 219,300 | 1,146,800 | 46,600 | 493,600 | 172,700 |
| 2025-09-26 | 1,667,700 | 631,100 | 1,178,300 | 46,500 | 489,400 | 584,600 |
| 2025-10-03 | 1,582,400 | 182,800 | 1,089,700 | 60,500 | 492,700 | 122,300 |
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） |