[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:56304億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251001 | 4,261 | 4,270 | 4,167 | 4,226 | 3,437,000 | 1,203,900 | 99% | ▼ | 7777 | 0 | 7 | 96% | 0% |
| 20251002 | 4,232 | 4,277 | 4,214 | 4,248 | 2,245,300 | -1,191,700 | 101% | ▲ | 2282 | 51 | 5 | 97% | 1% |
| 20251014 | 4,398 | 4,474 | 4,361 | 4,395 | 4,197,200 | 596,900 | 98% | ▼▼ | 7777 | 0 | 10 | 97% | 4% |
| 20251028 | 4,732 | 4,734 | 4,636 | 4,649 | 2,144,100 | -503,600 | 98% | ▼ | 8828 | 0 | 0 | 98% | 10% |
| 20250929 | 4,306 | 4,314 | 4,268 | 4,282 | 2,659,000 | -714,900 | 98% | ▼ | 8888 | 0 | 16 | 98% | 4% |
| 20251017 | 4,425 | 4,450 | 4,411 | 4,431 | 2,090,900 | -510,400 | 99% | ▼▼ | 8888 | 0 | 7 | 98% | 5% |
| 20251003 | 4,255 | 4,333 | 4,250 | 4,322 | 1,976,700 | -268,600 | 102% | ▲▲ | 2222 | 51 | 4 | 98% | 2% |
| 20250930 | 4,278 | 4,301 | 4,237 | 4,288 | 2,233,100 | -425,900 | 100% | ▲ | 8882 | 0 | 8 | 98% | 4% |
| 20251010 | 4,506 | 4,507 | 4,410 | 4,468 | 3,600,300 | 1,388,500 | 99% | ▼ | 7717 | 0 | 11 | 99% | 6% |
| 20251015 | 4,425 | 4,468 | 4,419 | 4,464 | 2,211,300 | -1,985,900 | 102% | ▲ | 8222 | 0 | 9 | 99% | 6% |
| 20251016 | 4,495 | 4,497 | 4,444 | 4,457 | 2,601,300 | 390,000 | 100% | ▼ | 1117 | 0 | 8 | 99% | 5% |
| 20251007 | 4,437 | 4,456 | 4,412 | 4,418 | 2,171,900 | -1,460,100 | 100% | ▲▲▲▲ | 8282 | 51 | 14 | 100% | 5% |
| 20251008 | 4,462 | 4,503 | 4,454 | 4,472 | 3,163,400 | 991,500 | 101% | ▲▲▲▲▲ | 1111 | 41 | 13 | 100% | 6% |
| 20251009 | 4,479 | 4,521 | 4,469 | 4,509 | 2,211,800 | -951,600 | 101% | ▲▲▲▲▲▲ | 2222 | 0 | 12 | 100% | 7% |
| 20251006 | 4,462 | 4,475 | 4,392 | 4,408 | 3,632,000 | 1,655,300 | 102% | ▲▲▲ | 1111 | 41 | 15 | 100% | 4% |
| 20251020 | 4,499 | 4,521 | 4,479 | 4,505 | 2,287,900 | 197,000 | 102% | ▲ | 1111 | 0 | 6 | 100% | 7% |
| 20251021 | 4,520 | 4,573 | 4,519 | 4,542 | 2,586,400 | 298,500 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 7% |
| 20251022 | 4,555 | 4,590 | 4,507 | 4,585 | 2,158,600 | -427,800 | 101% | ▲▲▲ | 2822 | 51 | 0 | 100% | 8% |
| 20251023 | 4,590 | 4,590 | 4,543 | 4,587 | 1,874,400 | -284,200 | 100% | ▲▲▲▲ | 5222 | 0 | 0 | 100% | 9% |
| 20251024 | 4,603 | 4,658 | 4,590 | 4,616 | 2,880,500 | 1,006,100 | 101% | ▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 9% |
| 20251027 | 4,705 | 4,752 | 4,698 | 4,739 | 2,647,700 | -232,800 | 103% | ▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 12% |
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 |
|---|---|---|---|---|---|---|
| 2025-10-03 | 1,582,400 | 182,800 | 1,089,700 | 60,500 | 492,700 | 122,300 |
| 2025-10-10 | 1,288,700 | 180,200 | 854,900 | 58,400 | 433,800 | 121,800 |
| 2025-10-17 | 1,279,400 | 174,500 | 823,600 | 63,400 | 455,800 | 111,100 |
| 2025-10-24 | 1,246,900 | 196,100 | 807,800 | 52,500 | 439,100 | 143,600 |
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） |