[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:70255億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260406 | 6,001 | 6,047 | 5,944 | 5,963 | 1,864,200 | -92,200 | 99% | ▼ | 8888 | 0 | 0 | 96% | 9% |
| 20260403 | 6,094 | 6,099 | 5,998 | 6,035 | 1,956,400 | -1,120,200 | 101% | ▲ | 8282 | 0 | 0 | 98% | 10% |
| 20260421 | 5,986 | 6,032 | 5,961 | 5,990 | 1,970,200 | -214,600 | 100% | ▼▼▼ | 8888 | 24 | 0 | 96% | 4% |
| 20260414 | 6,120 | 6,162 | 6,065 | 6,069 | 2,083,700 | -35,600 | 101% | ▲ | 2222 | 51 | 0 | 97% | 11% |
| 20260407 | 6,006 | 6,071 | 5,961 | 6,045 | 2,116,600 | 252,400 | 101% | ▲ | 1111 | 0 | 0 | 98% | 10% |
| 20260413 | 6,077 | 6,138 | 5,996 | 6,035 | 2,119,300 | -1,127,400 | 99% | ▼▼▼ | 8888 | 24 | 0 | 97% | 10% |
| 20260420 | 6,079 | 6,083 | 5,991 | 6,000 | 2,184,800 | -508,500 | 100% | ▼▼ | 8288 | 0 | 0 | 96% | 5% |
| 20260424 | 5,854 | 5,887 | 5,781 | 5,781 | 2,194,800 | -1,024,800 | 100% | ▲ | 2222 | 0 | 0 | 92% | 0% |
| 20260415 | 6,125 | 6,130 | 6,043 | 6,062 | 2,476,800 | 393,100 | 100% | ▼ | 7717 | 0 | 0 | 97% | 11% |
| 20260417 | 6,082 | 6,088 | 5,954 | 6,015 | 2,693,300 | -173,900 | 99% | ▼ | 8888 | 0 | 0 | 96% | 10% |
| 20260427 | 5,701 | 5,739 | 5,665 | 5,693 | 2,792,800 | 598,000 | 98% | ▼ | 7777 | 0 | 0 | 91% | 0% |
| 20260416 | 6,129 | 6,149 | 6,071 | 6,094 | 2,867,200 | 390,400 | 101% | ▲ | 1111 | 0 | 0 | 97% | 11% |
| 20260422 | 5,921 | 5,929 | 5,783 | 5,821 | 2,920,900 | 950,700 | 97% | ▼▼▼▼ | 7777 | 24 | 0 | 93% | 1% |
| 20260409 | 6,290 | 6,352 | 6,208 | 6,231 | 3,000,700 | -900,300 | 100% | ▼ | 2888 | 0 | 0 | 100% | 14% |
| 20260402 | 6,282 | 6,285 | 5,986 | 6,001 | 3,076,600 | -1,532,700 | 97% | ▼ | 2228 | 0 | 0 | 97% | 10% |
| 20260423 | 5,780 | 5,836 | 5,711 | 5,754 | 3,219,600 | 298,700 | 99% | ▼▼▼▼▼ | 7777 | 24 | 0 | 92% | 0% |
| 20260410 | 6,264 | 6,269 | 6,084 | 6,084 | 3,246,700 | 246,000 | 98% | ▼▼ | 7777 | 0 | 0 | 97% | 11% |
| 20260428 | 5,784 | 5,822 | 5,600 | 5,801 | 3,535,200 | 742,400 | 102% | ▲ | 1711 | 0 | 0 | 93% | 2% |
| 20260408 | 6,345 | 6,345 | 6,216 | 6,253 | 3,901,000 | 1,784,400 | 103% | ▲▲ | 1111 | 40 | 0 | 100% | 14% |
| 20260330 | 5,635 | 5,880 | 5,633 | 5,852 | 4,265,600 | 46,600 | 98% | ▼ | 7777 | 0 | 3 | 89% | 7% |
| 20260401 | 5,994 | 6,189 | 5,967 | 6,182 | 4,609,300 | -481,100 | 107% | ▲ | 2222 | 0 | 0 | 100% | 13% |
| 20260331 | 5,723 | 5,903 | 5,709 | 5,780 | 5,090,400 | 824,800 | 99% | ▼▼ | 1117 | 0 | 2 | 91% | 6% |
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 |
|---|---|---|---|---|---|---|
| 2026-04-03 | 1,517,400 | 131,000 | 868,900 | 23,700 | 648,500 | 107,300 |
| 2026-04-10 | 1,606,500 | 130,900 | 903,400 | 22,500 | 703,100 | 108,400 |
| 2026-04-17 | 1,509,500 | 109,200 | 881,000 | 20,600 | 628,500 | 88,600 |
| 2026-04-24 | 1,606,700 | 90,100 | 934,500 | 21,500 | 672,200 | 68,600 |
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） |