[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:52343億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250819 | 4,050 | 4,087 | 4,037 | 4,069 | 1,635,100 | 6,400 | 101% | ▲▲▲ | 1111 | 51 | 11 | 100% | 9% |
| 20250916 | 4,368 | 4,403 | 4,352 | 4,364 | 2,378,300 | -111,400 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 8% |
| 20250908 | 4,366 | 4,378 | 4,326 | 4,370 | 2,061,200 | -797,300 | 101% | ▲▲▲ | 2222 | 0 | 0 | 100% | 9% |
| 20250905 | 4,304 | 4,362 | 4,295 | 4,332 | 2,858,500 | 866,600 | 102% | ▲▲ | 1111 | 40 | 0 | 100% | 9% |
| 20250904 | 4,230 | 4,249 | 4,204 | 4,248 | 1,991,900 | -1,281,100 | 101% | ▲ | 8282 | 0 | 0 | 100% | 7% |
| 20250902 | 4,130 | 4,269 | 4,128 | 4,264 | 3,059,500 | 1,408,400 | 104% | ▲ | 1141 | 0 | 5 | 100% | 9% |
| 20250829 | 4,127 | 4,160 | 4,112 | 4,147 | 2,373,600 | 199,400 | 101% | ▲▲ | 1111 | 40 | 7 | 100% | 7% |
| 20250828 | 4,060 | 4,140 | 4,046 | 4,119 | 2,174,200 | 265,400 | 101% | ▲ | 1771 | 0 | 4 | 100% | 7% |
| 20250825 | 4,084 | 4,133 | 4,073 | 4,110 | 1,757,500 | 515,500 | 101% | ▲▲ | 1111 | 40 | 10 | 100% | 8% |
| 20250822 | 4,030 | 4,072 | 4,022 | 4,068 | 1,242,000 | -368,600 | 101% | ▲ | 2282 | 51 | 8 | 100% | 6% |
| 20250827 | 4,102 | 4,109 | 4,051 | 4,074 | 1,908,800 | -592,800 | 100% | ▼▼ | 2258 | 0 | 8 | 99% | 6% |
| 20250826 | 4,102 | 4,102 | 4,036 | 4,087 | 2,501,600 | 744,100 | 99% | ▼ | 7717 | 0 | 9 | 99% | 7% |
| 20250901 | 4,130 | 4,143 | 4,085 | 4,119 | 1,651,100 | -722,500 | 99% | ▼ | 8828 | 0 | 6 | 99% | 6% |
| 20250903 | 4,298 | 4,336 | 4,188 | 4,209 | 3,273,000 | 213,500 | 99% | ▼ | 1117 | 0 | 0 | 99% | 6% |
| 20250821 | 4,056 | 4,058 | 4,001 | 4,025 | 1,610,600 | -291,200 | 100% | ▼▼ | 8888 | 51 | 9 | 99% | 5% |
| 20250820 | 4,070 | 4,087 | 4,020 | 4,036 | 1,901,800 | 266,700 | 99% | ▼ | 4717 | 0 | 13 | 99% | 6% |
| 20250909 | 4,395 | 4,395 | 4,318 | 4,318 | 2,832,500 | 771,300 | 99% | ▼ | 1717 | 0 | 0 | 99% | 8% |
| 20250910 | 4,315 | 4,357 | 4,289 | 4,344 | 2,216,300 | -616,200 | 101% | ▲ | 8882 | 0 | 0 | 99% | 9% |
| 20250911 | 4,350 | 4,350 | 4,291 | 4,322 | 1,871,400 | -344,900 | 99% | ▼ | 8228 | 51 | 0 | 99% | 7% |
| 20250912 | 4,359 | 4,359 | 4,321 | 4,323 | 2,489,700 | 618,300 | 100% | ▲ | 1111 | 0 | 0 | 99% | 7% |
| 20250818 | 4,020 | 4,062 | 4,003 | 4,038 | 1,628,700 | -401,200 | 100% | ▲▲ | 2222 | 0 | 12 | 99% | 9% |
| 20250917 | 4,340 | 4,348 | 4,289 | 4,322 | 2,003,700 | -374,600 | 99% | ▼ | 8888 | 51 | 0 | 99% | 7% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 1,131,500 | 308,100 | 870,700 | 48,100 | 260,800 | 260,000 |
| 2025-08-29 | 1,311,600 | 291,300 | 895,200 | 49,400 | 416,400 | 241,900 |
| 2025-09-05 | 1,513,800 | 297,800 | 1,020,900 | 47,700 | 492,900 | 250,100 |