[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:56933億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251104 | 4,476 | 4,511 | 4,390 | 4,414 | 4,940,600 | -2,331,600 | 98% | ▼▼ | 8888 | 0 | 4 | 93% | 0% |
| 20251105 | 4,440 | 4,538 | 4,383 | 4,513 | 5,567,100 | 626,500 | 102% | ▲ | 1771 | 0 | 2 | 95% | 3% |
| 20251031 | 4,655 | 4,655 | 4,475 | 4,486 | 7,272,200 | 2,716,200 | 96% | ▼ | 7717 | 0 | 9 | 95% | 4% |
| 20251118 | 4,820 | 4,839 | 4,689 | 4,701 | 3,204,400 | 613,900 | 97% | ▼▼▼ | 7777 | 24 | 0 | 96% | 7% |
| 20251020 | 4,499 | 4,521 | 4,479 | 4,505 | 2,287,900 | 197,000 | 102% | ▲ | 1111 | 0 | 6 | 100% | 7% |
| 20251111 | 4,780 | 4,789 | 4,683 | 4,699 | 2,047,800 | -816,300 | 99% | ▼ | 2828 | 0 | 0 | 99% | 7% |
| 20251107 | 4,640 | 4,718 | 4,630 | 4,718 | 3,484,400 | -1,567,900 | 101% | ▲▲▲ | 8222 | 0 | 5 | 100% | 7% |
| 20251106 | 4,544 | 4,730 | 4,544 | 4,686 | 5,052,300 | -514,800 | 104% | ▲▲ | 2222 | 0 | 5 | 99% | 7% |
| 20251021 | 4,520 | 4,573 | 4,519 | 4,542 | 2,586,400 | 298,500 | 101% | ▲▲ | 1111 | 40 | 14 | 100% | 7% |
| 20251110 | 4,760 | 4,776 | 4,716 | 4,755 | 2,864,100 | -620,300 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 8% |
| 20251022 | 4,555 | 4,590 | 4,507 | 4,585 | 2,158,600 | -427,800 | 101% | ▲▲▲ | 2822 | 51 | 16 | 100% | 8% |
| 20251112 | 4,700 | 4,788 | 4,699 | 4,781 | 2,299,000 | 251,200 | 102% | ▲ | 7171 | 51 | 0 | 100% | 8% |
| 20251029 | 4,649 | 4,654 | 4,586 | 4,600 | 1,177,500 | -966,600 | 99% | ▼▼ | 8888 | 0 | 11 | 97% | 9% |
| 20251024 | 4,603 | 4,658 | 4,590 | 4,616 | 2,880,500 | 1,006,100 | 101% | ▲▲▲▲▲ | 1111 | 41 | 14 | 100% | 9% |
| 20251023 | 4,590 | 4,590 | 4,543 | 4,587 | 1,874,400 | -284,200 | 100% | ▲▲▲▲ | 5222 | 0 | 15 | 100% | 9% |
| 20251030 | 4,586 | 4,666 | 4,560 | 4,654 | 4,556,000 | 3,378,500 | 101% | ▲ | 1771 | 0 | 10 | 98% | 10% |
| 20251028 | 4,732 | 4,734 | 4,636 | 4,649 | 2,144,100 | -503,600 | 98% | ▼ | 8828 | 0 | 0 | 98% | 10% |
| 20251117 | 4,860 | 4,884 | 4,828 | 4,845 | 2,590,500 | 530,700 | 99% | ▼▼ | 7117 | 0 | 0 | 99% | 10% |
| 20251113 | 4,820 | 4,905 | 4,820 | 4,899 | 3,312,400 | 1,013,400 | 102% | ▲▲ | 1111 | 40 | 0 | 100% | 11% |
| 20251114 | 4,850 | 4,896 | 4,813 | 4,896 | 2,059,800 | -1,252,600 | 100% | ▼ | 8828 | 51 | 0 | 100% | 11% |
| 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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 1,246,900 | 196,100 | 807,800 | 52,500 | 439,100 | 143,600 |
| 2025-10-31 | 1,774,500 | 194,900 | 943,600 | 56,800 | 830,900 | 138,100 |
| 2025-11-07 | 1,249,800 | 170,100 | 834,400 | 51,100 | 415,400 | 119,000 |
| 2025-11-14 | 1,324,100 | 216,000 | 871,600 | 64,600 | 452,500 | 151,400 |
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） |