[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/銀行業】 売上高:101748940 当期純利益:11779960 総資産:3062820000 時価:157825億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250827 | 4,100 | 4,106 | 4,064 | 4,067 | 6,868,100 | -3,869,900 | 99% | ▼▼ | 8888 | 51 | 0 | 95% | 10% |
| 20250825 | 4,168 | 4,170 | 4,110 | 4,144 | 7,715,100 | -982,000 | 100% | ▲▲ | 2222 | 51 | 0 | 97% | 12% |
| 20250730 | 3,808 | 3,855 | 3,806 | 3,842 | 8,649,300 | -1,645,000 | 101% | ▲ | 8282 | 0 | 10 | 96% | 7% |
| 20250822 | 4,118 | 4,137 | 4,096 | 4,127 | 8,697,100 | -659,400 | 101% | ▲ | 2222 | 51 | 0 | 97% | 11% |
| 20250828 | 4,042 | 4,077 | 4,026 | 4,063 | 8,709,100 | 1,841,000 | 100% | ▼▼▼ | 7777 | 24 | 0 | 95% | 9% |
| 20250807 | 3,780 | 3,836 | 3,771 | 3,824 | 9,195,600 | -413,200 | 101% | ▲▲▲ | 2222 | 51 | 3 | 96% | 6% |
| 20250821 | 4,100 | 4,105 | 4,055 | 4,083 | 9,356,500 | -2,511,800 | 99% | ▼▼▼▼ | 8888 | 24 | 0 | 96% | 10% |
| 20250819 | 4,196 | 4,198 | 4,097 | 4,116 | 9,375,900 | -4,346,500 | 99% | ▼▼ | 8888 | 0 | 0 | 97% | 13% |
| 20250806 | 3,757 | 3,785 | 3,752 | 3,773 | 9,608,800 | -500,500 | 101% | ▲▲ | 2222 | 0 | 4 | 94% | 5% |
| 20250805 | 3,750 | 3,762 | 3,710 | 3,743 | 10,109,300 | -5,243,700 | 101% | ▲ | 2222 | 0 | 5 | 94% | 4% |
| 20250729 | 3,876 | 3,876 | 3,802 | 3,807 | 10,294,300 | -2,576,300 | 98% | ▼▼▼ | 8888 | 24 | 12 | 95% | 6% |
| 20250826 | 4,115 | 4,140 | 4,067 | 4,102 | 10,738,000 | 3,022,900 | 99% | ▼ | 7777 | 0 | 0 | 96% | 10% |
| 20250820 | 4,105 | 4,147 | 4,065 | 4,104 | 11,868,300 | 2,492,400 | 100% | ▼▼▼ | 7777 | 24 | 0 | 96% | 11% |
| 20250731 | 3,832 | 3,869 | 3,822 | 3,855 | 12,775,400 | 4,126,100 | 100% | ▲▲ | 1111 | 40 | 10 | 96% | 7% |
| 20250728 | 3,962 | 3,964 | 3,867 | 3,876 | 12,870,600 | 1,195,200 | 97% | ▼▼ | 7777 | 0 | 14 | 97% | 8% |
| 20250801 | 3,795 | 3,851 | 3,761 | 3,823 | 13,508,900 | 733,500 | 99% | ▼ | 7777 | 0 | 8 | 96% | 7% |
| 20250818 | 4,265 | 4,265 | 4,164 | 4,167 | 13,722,400 | -11,453,400 | 98% | ▼ | 8228 | 0 | 0 | 98% | 16% |
| 20250808 | 3,830 | 3,885 | 3,819 | 3,851 | 15,037,700 | 5,842,100 | 101% | ▲▲▲▲ | 1111 | 40 | 4 | 96% | 7% |
| 20250813 | 4,000 | 4,012 | 3,943 | 4,004 | 15,129,800 | -4,993,800 | 101% | ▲▲▲▲▲▲ | 2222 | 0 | 3 | 100% | 11% |
| 20250804 | 3,683 | 3,715 | 3,653 | 3,714 | 15,353,000 | 1,844,100 | 97% | ▼▼ | 7777 | 0 | 6 | 93% | 4% |
| 20250814 | 4,006 | 4,075 | 3,984 | 4,075 | 19,408,800 | 4,279,000 | 102% | ▲▲▲▲▲▲▲ | 1111 | 41 | 2 | 100% | 13% |
| 20250812 | 3,895 | 3,997 | 3,883 | 3,972 | 20,123,600 | 5,085,900 | 103% | ▲▲▲▲▲ | 1111 | 40 | 4 | 99% | 10% |
| 20250815 | 4,129 | 4,268 | 4,127 | 4,265 | 25,175,800 | 5,767,000 | 105% | ▲▲▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 19% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-08-06 | 8316 | Barclays Bank PLC | 36,158,584 | 1% | ▼ | -9,656,411 |
| 2025-08-20 | 8316 | Barclays Bank PLC | 30,965,400 | 1% | ▲ | 149,688 |
| 2025-08-04 | 8316 | Barclays Bank PLC | 45,814,995 | 1% | ▼ | -8,549,339 |
| 2025-08-12 | 8316 | Barclays Bank PLC | 30,815,712 | 1% | ▼ | -5,342,872 |
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 | 13,101,400 | 1,348,100 | 6,553,900 | 254,900 | 6,547,500 | 1,093,200 |
| 2025-08-08 | 12,690,400 | 1,273,400 | 6,641,100 | 232,800 | 6,049,300 | 1,040,600 |
| 2025-08-15 | 9,420,800 | 1,795,500 | 5,352,900 | 299,500 | 4,067,900 | 1,496,000 |
| 2025-08-22 | 10,604,200 | 1,271,600 | 5,766,900 | 234,200 | 4,837,300 | 1,037,400 |