[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:76129億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251222 | 5,450 | 5,450 | 5,396 | 5,423 | 3,055,600 | -3,301,200 | 100% | ▲▲ | 2222 | 0 | 13 | 100% | 14% |
| 20260109 | 5,659 | 5,698 | 5,641 | 5,662 | 3,084,200 | -1,196,600 | 100% | ▲ | 8282 | 0 | 2 | 99% | 10% |
| 20260119 | 6,245 | 6,252 | 6,148 | 6,233 | 3,341,400 | -1,027,200 | 99% | ▼ | 8828 | 0 | 0 | 99% | 17% |
| 20251224 | 5,454 | 5,470 | 5,411 | 5,415 | 2,228,700 | -973,100 | 99% | ▼ | 8828 | 0 | 11 | 99% | 13% |
| 20260114 | 5,965 | 6,017 | 5,903 | 5,981 | 3,413,600 | -943,700 | 101% | ▲▲▲ | 2222 | 0 | 3 | 100% | 13% |
| 20251230 | 5,455 | 5,480 | 5,412 | 5,412 | 2,054,000 | -623,300 | 99% | ▼ | 8828 | 0 | 7 | 99% | 12% |
| 20260107 | 5,640 | 5,693 | 5,625 | 5,663 | 2,491,900 | -610,400 | 99% | ▼ | 8828 | 0 | 4 | 99% | 12% |
| 20251225 | 5,472 | 5,481 | 5,444 | 5,470 | 1,659,900 | -568,800 | 101% | ▲ | 2222 | 51 | 10 | 100% | 14% |
| 20260122 | 6,333 | 6,355 | 6,258 | 6,298 | 2,749,600 | -404,500 | 101% | ▲ | 2222 | 0 | 0 | 100% | 16% |
| 20260121 | 6,156 | 6,251 | 6,140 | 6,251 | 3,154,100 | -310,800 | 100% | ▼ | 8888 | 0 | 0 | 99% | 16% |
| 20260106 | 5,630 | 5,718 | 5,630 | 5,701 | 3,102,300 | -213,300 | 102% | ▲▲ | 2222 | 0 | 5 | 100% | 16% |
| 20260123 | 6,355 | 6,377 | 6,286 | 6,286 | 2,602,400 | -147,200 | 100% | ▼ | 2228 | 51 | 0 | 100% | 16% |
| 20251226 | 5,460 | 5,480 | 5,401 | 5,418 | 1,738,100 | 78,200 | 99% | ▼ | 7777 | 51 | 9 | 99% | 13% |
| 20260116 | 6,232 | 6,450 | 6,150 | 6,288 | 4,368,600 | 102,700 | 103% | ▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 18% |
| 20260120 | 6,290 | 6,298 | 6,208 | 6,256 | 3,464,900 | 123,500 | 100% | ▲ | 1111 | 0 | 0 | 99% | 18% |
| 20251223 | 5,430 | 5,488 | 5,429 | 5,454 | 3,201,800 | 146,200 | 101% | ▲▲▲ | 1171 | 0 | 12 | 100% | 15% |
| 20260115 | 5,990 | 6,169 | 5,975 | 6,132 | 4,265,900 | 852,300 | 103% | ▲▲▲▲ | 1111 | 41 | 6 | 100% | 16% |
| 20251229 | 5,448 | 5,521 | 5,440 | 5,493 | 2,677,300 | 939,200 | 101% | ▲ | 1171 | 0 | 8 | 100% | 14% |
| 20260105 | 5,543 | 5,626 | 5,530 | 5,569 | 3,315,600 | 1,261,600 | 103% | ▲ | 1111 | 0 | 6 | 100% | 14% |
| 20260113 | 5,837 | 5,950 | 5,816 | 5,950 | 4,357,300 | 1,273,100 | 105% | ▲▲ | 1111 | 40 | 3 | 100% | 13% |
| 20260108 | 5,693 | 5,805 | 5,632 | 5,648 | 4,280,800 | 1,788,900 | 100% | ▼▼ | 1117 | 0 | 4 | 99% | 11% |
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 |
|---|---|---|---|---|---|---|
| 2025-12-26 | 1,402,900 | 202,600 | 816,000 | 48,900 | 586,900 | 153,700 |
| 2026-01-09 | 1,436,600 | 233,000 | 857,300 | 54,400 | 579,300 | 178,600 |
| 2026-01-16 | 1,364,800 | 317,600 | 814,800 | 54,600 | 550,000 | 263,000 |
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） |