[8316]三井住友ＦＧ:【金融】傘下に三井住友銀、SMBC日興証券
Yahoo! 【プライム/28銀行業】 売上高:101748940 当期純利益:11779960 総資産:3062820000 時価:188046億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251110 | 4,203 | 4,228 | 4,185 | 4,189 | 10,966,200 | 62,500 | 101% | ▲ | 1111 | 0 | 6 | 100% | 8% |
| 20251111 | 4,228 | 4,238 | 4,171 | 4,198 | 7,353,800 | -3,612,400 | 100% | ▲▲ | 2822 | 51 | 5 | 100% | 8% |
| 20251112 | 4,218 | 4,303 | 4,211 | 4,280 | 13,243,300 | 5,889,500 | 102% | ▲▲▲ | 1171 | 0 | 4 | 100% | 10% |
| 20251113 | 4,333 | 4,370 | 4,310 | 4,331 | 12,480,500 | -762,800 | 101% | ▲▲▲▲ | 2222 | 0 | 9 | 100% | 11% |
| 20251114 | 4,300 | 4,354 | 4,274 | 4,330 | 12,328,800 | -151,700 | 100% | ▼ | 8888 | 0 | 2 | 100% | 11% |
| 20251117 | 4,540 | 4,586 | 4,465 | 4,528 | 23,620,300 | 11,291,500 | 105% | ▲ | 1111 | 0 | 10 | 100% | 12% |
| 20251118 | 4,480 | 4,516 | 4,359 | 4,359 | 16,167,400 | -7,452,900 | 96% | ▼ | 8888 | 0 | 9 | 96% | 8% |
| 20251119 | 4,410 | 4,452 | 4,353 | 4,374 | 13,159,100 | -3,008,300 | 100% | ▲ | 8882 | 0 | 6 | 97% | 8% |
| 20251120 | 4,461 | 4,482 | 4,413 | 4,416 | 13,065,200 | -93,900 | 101% | ▲▲ | 2222 | 0 | 6 | 98% | 9% |
| 20251121 | 4,350 | 4,471 | 4,340 | 4,449 | 17,786,900 | 4,721,700 | 101% | ▲▲▲ | 7771 | 0 | 3 | 98% | 10% |
| 20251125 | 4,519 | 4,520 | 4,411 | 4,457 | 14,192,600 | -3,594,300 | 100% | ▲▲▲▲ | 2222 | 0 | 5 | 98% | 9% |
| 20251126 | 4,491 | 4,638 | 4,480 | 4,624 | 18,752,400 | 4,559,800 | 104% | ▲▲▲▲▲ | 1171 | 0 | 4 | 100% | 14% |
| 20251127 | 4,687 | 4,760 | 4,675 | 4,675 | 13,849,900 | -4,902,500 | 101% | ▲▲▲▲▲▲ | 2222 | 0 | 7 | 100% | 15% |
| 20251128 | 4,656 | 4,721 | 4,647 | 4,698 | 10,467,800 | -3,382,100 | 100% | ▲▲▲▲▲▲▲ | 8882 | 0 | 3 | 100% | 15% |
| 20251201 | 4,785 | 4,846 | 4,740 | 4,771 | 18,687,500 | 8,219,700 | 102% | ▲▲▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 17% |
| 20251202 | 4,901 | 4,918 | 4,804 | 4,918 | 20,880,000 | 2,192,500 | 103% | ▲▲▲▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 21% |
| 20251203 | 4,869 | 4,883 | 4,803 | 4,817 | 15,331,700 | -5,548,300 | 98% | ▼ | 8888 | 0 | 0 | 98% | 18% |
| 20251204 | 4,809 | 4,905 | 4,793 | 4,900 | 13,427,100 | -1,904,600 | 102% | ▲ | 2882 | 0 | 0 | 100% | 18% |
| 20251205 | 4,905 | 4,966 | 4,874 | 4,949 | 16,256,600 | 2,829,500 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 19% |
| 20251208 | 4,904 | 4,917 | 4,881 | 4,908 | 10,075,000 | -6,181,600 | 99% | ▼ | 8288 | 0 | 0 | 99% | 17% |
| 20251209 | 4,918 | 4,919 | 4,849 | 4,849 | 11,143,100 | 1,068,100 | 99% | ▼▼ | 1717 | 0 | 0 | 98% | 16% |
| 20251210 | 4,840 | 4,877 | 4,821 | 4,860 | 11,349,000 | 205,900 | 100% | ▲ | 7771 | 51 | 0 | 98% | 14% |
| 20251211 | 4,904 | 4,927 | 4,833 | 4,841 | 10,494,800 | -854,200 | 100% | ▼ | 2228 | 51 | 0 | 98% | 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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 10,896,900 | 1,378,300 | 5,861,600 | 257,000 | 5,035,300 | 1,121,300 |
| 2025-11-28 | 10,925,500 | 1,343,000 | 6,098,400 | 247,800 | 4,827,100 | 1,095,200 |
| 2025-11-21 | 11,366,300 | 1,059,600 | 6,190,700 | 182,500 | 5,175,600 | 877,100 |
| 2025-11-14 | 11,667,100 | 931,500 | 6,515,900 | 262,700 | 5,151,200 | 668,800 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-09-19 10:40 | S100WP9L | 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） |
| 2024-02-02 17:02 | S100SPW8 | ブラックロック・ジャパン株式会社 | 変更報告書（特例対象株券等） |