[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:75463億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260309 | 5,471 | 5,647 | 5,417 | 5,613 | 5,434,100 | 1,341,200 | 96% | ▼▼ | 7777 | 0 | 2 | 83% | 0% |
| 20260319 | 5,792 | 5,830 | 5,695 | 5,700 | 5,384,000 | 1,264,000 | 95% | ▼ | 7777 | 0 | 9 | 86% | 2% |
| 20260331 | 5,723 | 5,903 | 5,709 | 5,780 | 5,090,400 | 824,800 | 99% | ▼▼ | 1117 | 0 | 2 | 91% | 6% |
| 20260401 | 5,994 | 6,189 | 5,967 | 6,182 | 4,609,300 | -481,100 | 107% | ▲ | 2222 | 0 | 0 | 100% | 13% |
| 20260330 | 5,635 | 5,880 | 5,633 | 5,852 | 4,265,600 | 46,600 | 98% | ▼ | 7777 | 0 | 3 | 89% | 7% |
| 20260323 | 5,500 | 5,541 | 5,400 | 5,472 | 4,238,200 | -1,145,800 | 96% | ▼▼ | 8888 | 0 | 3 | 82% | 0% |
| 20260327 | 5,859 | 5,991 | 5,845 | 5,991 | 4,219,000 | 1,955,400 | 102% | ▲▲▲▲ | 1171 | 0 | 4 | 90% | 9% |
| 20260318 | 5,850 | 6,046 | 5,828 | 5,992 | 4,120,000 | 1,595,600 | 105% | ▲▲▲ | 1111 | 40 | 10 | 90% | 8% |
| 20260312 | 5,671 | 5,699 | 5,517 | 5,597 | 4,087,400 | 741,300 | 97% | ▼▼ | 7777 | 51 | 5 | 83% | 0% |
| 20260310 | 5,713 | 5,816 | 5,670 | 5,772 | 3,929,500 | -1,504,600 | 103% | ▲ | 2222 | 0 | 16 | 86% | 3% |
| 20260408 | 6,345 | 6,345 | 6,216 | 6,253 | 3,901,000 | 1,784,400 | 103% | ▲▲ | 1111 | 40 | 0 | 100% | 14% |
| 20260313 | 5,497 | 5,670 | 5,497 | 5,572 | 3,833,600 | -253,800 | 100% | ▼▼▼ | 8888 | 51 | 4 | 84% | 0% |
| 20260311 | 5,900 | 5,900 | 5,737 | 5,769 | 3,346,100 | -583,400 | 100% | ▼ | 2228 | 0 | 20 | 86% | 3% |
| 20260324 | 5,605 | 5,702 | 5,548 | 5,702 | 3,093,600 | -1,144,600 | 104% | ▲ | 2222 | 0 | 3 | 86% | 4% |
| 20260402 | 6,282 | 6,285 | 5,986 | 6,001 | 3,076,600 | -1,532,700 | 97% | ▼ | 2228 | 0 | 0 | 97% | 10% |
| 20260316 | 5,621 | 5,681 | 5,580 | 5,634 | 3,002,600 | -831,000 | 101% | ▲ | 2222 | 51 | 3 | 85% | 1% |
| 20260409 | 6,290 | 6,352 | 6,208 | 6,231 | 3,000,700 | -900,300 | 100% | ▼ | 2888 | 0 | 0 | 100% | 14% |
| 20260325 | 5,877 | 5,879 | 5,790 | 5,832 | 2,930,800 | -162,800 | 102% | ▲▲ | 2222 | 0 | 6 | 88% | 7% |
| 20260317 | 5,705 | 5,812 | 5,687 | 5,721 | 2,524,400 | -478,200 | 102% | ▲▲ | 2222 | 51 | 2 | 86% | 3% |
| 20260326 | 5,899 | 5,932 | 5,819 | 5,887 | 2,263,600 | -667,200 | 101% | ▲▲▲ | 2222 | 0 | 10 | 88% | 8% |
| 20260407 | 6,006 | 6,071 | 5,961 | 6,045 | 2,116,600 | 252,400 | 101% | ▲ | 1111 | 0 | 0 | 98% | 10% |
| 20260403 | 6,094 | 6,099 | 5,998 | 6,035 | 1,956,400 | -1,120,200 | 101% | ▲ | 8282 | 0 | 0 | 98% | 10% |
| 20260406 | 6,001 | 6,047 | 5,944 | 5,963 | 1,864,200 | -92,200 | 99% | ▼ | 8888 | 0 | 0 | 96% | 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 |
|---|---|---|---|---|---|---|
| 2026-03-13 | 1,768,700 | 107,600 | 930,600 | 26,300 | 838,100 | 81,300 |
| 2026-03-19 | 1,712,200 | 116,100 | 937,600 | 27,100 | 774,600 | 89,000 |
| 2026-03-27 | 1,485,000 | 182,500 | 882,600 | 24,000 | 602,400 | 158,500 |
| 2026-04-03 | 1,517,400 | 131,000 | 868,900 | 23,700 | 648,500 | 107,300 |
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） |