[8053]住友商:【商社】金属取引、自動車などに実績
Yahoo! 【プライム/卸売業】 売上高:72920840 当期純利益:5618590 総資産:116312000 時価:49885億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250729 | 3,838 | 3,841 | 3,798 | 3,820 | 2,122,400 | 59,000 | 99% | ▼▼▼ | 7777 | 24 | 10 | 97% | 4% |
| 20250730 | 3,829 | 3,838 | 3,814 | 3,832 | 2,072,900 | -49,500 | 100% | ▲ | 8282 | 0 | 8 | 97% | 4% |
| 20250728 | 3,898 | 3,899 | 3,857 | 3,859 | 2,063,400 | -117,300 | 99% | ▼▼ | 8888 | 0 | 20 | 98% | 5% |
| 20250731 | 3,870 | 4,045 | 3,825 | 3,860 | 7,805,100 | 5,732,200 | 101% | ▲▲ | 1111 | 40 | 8 | 98% | 5% |
| 20250804 | 3,800 | 3,887 | 3,793 | 3,880 | 3,463,700 | -255,200 | 100% | ▼ | 8888 | 0 | 5 | 99% | 5% |
| 20250801 | 3,898 | 3,916 | 3,859 | 3,888 | 3,718,900 | -4,086,200 | 101% | ▲▲▲ | 8222 | 0 | 16 | 99% | 6% |
| 20250805 | 3,887 | 3,918 | 3,867 | 3,901 | 1,780,000 | -1,683,700 | 101% | ▲ | 2222 | 0 | 14 | 99% | 6% |
| 20250806 | 3,903 | 3,980 | 3,895 | 3,971 | 2,568,300 | 788,300 | 102% | ▲▲ | 1111 | 40 | 13 | 100% | 8% |
| 20250807 | 3,953 | 4,004 | 3,948 | 3,973 | 2,017,200 | -551,100 | 100% | ▲▲▲ | 2222 | 0 | 0 | 100% | 8% |
| 20250814 | 4,045 | 4,049 | 3,960 | 3,992 | 2,877,800 | 651,100 | 98% | ▼▼ | 7777 | 0 | 0 | 98% | 8% |
| 20250808 | 4,000 | 4,061 | 3,991 | 4,024 | 3,315,700 | 1,298,500 | 101% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 9% |
| 20250815 | 4,015 | 4,031 | 3,991 | 4,024 | 2,029,900 | -847,900 | 101% | ▲ | 8282 | 0 | 0 | 99% | 9% |
| 20250821 | 4,056 | 4,058 | 4,001 | 4,025 | 1,610,600 | -291,200 | 100% | ▼▼ | 8888 | 51 | 0 | 99% | 5% |
| 20250820 | 4,070 | 4,087 | 4,020 | 4,036 | 1,901,800 | 266,700 | 99% | ▼ | 4717 | 0 | 0 | 99% | 6% |
| 20250818 | 4,020 | 4,062 | 4,003 | 4,038 | 1,628,700 | -401,200 | 100% | ▲▲ | 2222 | 0 | 0 | 99% | 9% |
| 20250822 | 4,030 | 4,072 | 4,022 | 4,068 | 1,242,000 | -368,600 | 101% | ▲ | 2282 | 51 | 0 | 100% | 6% |
| 20250819 | 4,050 | 4,087 | 4,037 | 4,069 | 1,635,100 | 6,400 | 101% | ▲▲▲ | 1111 | 51 | 0 | 100% | 9% |
| 20250813 | 4,103 | 4,113 | 4,066 | 4,071 | 2,226,700 | -998,600 | 100% | ▼ | 2228 | 0 | 0 | 100% | 11% |
| 20250827 | 4,102 | 4,109 | 4,051 | 4,074 | 1,908,800 | -592,800 | 100% | ▼▼ | 2258 | 0 | 0 | 99% | 6% |
| 20250812 | 4,067 | 4,105 | 4,045 | 4,078 | 3,225,300 | -90,400 | 101% | ▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 11% |
| 20250826 | 4,102 | 4,102 | 4,036 | 4,087 | 2,501,600 | 744,100 | 99% | ▼ | 7717 | 0 | 0 | 99% | 7% |
| 20250825 | 4,084 | 4,133 | 4,073 | 4,110 | 1,757,500 | 515,500 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 8% |
| 20250828 | 4,060 | 4,140 | 4,046 | 4,119 | 2,174,200 | 265,400 | 101% | ▲ | 1771 | 0 | 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 | |
|---|---|---|---|---|---|---|
| 2025-08-04 | 8053 | Barclays Bank PLC | 12,842,746 | 1% | ▼ | -1,666,320 |
| 2025-08-06 | 8053 | Barclays Bank PLC | 11,840,024 | 1% | ▼ | -1,002,722 |
| 2025-08-12 | 8053 | Barclays Bank PLC | 10,015,828 | 1% | ▼ | -1,824,196 |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 1,294,700 | 211,100 | 956,100 | 46,700 | 338,600 | 164,400 |
| 2025-08-08 | 1,194,800 | 269,900 | 915,300 | 50,800 | 279,500 | 219,100 |
| 2025-08-15 | 1,153,800 | 273,900 | 862,900 | 48,100 | 290,900 | 225,800 |
| 2025-08-22 | 1,131,500 | 308,100 | 870,700 | 48,100 | 260,800 | 260,000 |