[8830]住友不:【不動産】都心オフィスビル賃貸大規模再開発も
Yahoo! 【プライム/32不動産業】 売上高:10142390 当期純利益:1916810 総資産:67224200 時価:34111億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251017 | 6,637 | 6,734 | 6,603 | 6,685 | 1,138,400 | 136,500 | 100% | ▼ | 1777 | 51 | 18 | 96% | 7% |
| 20251020 | 6,760 | 6,870 | 6,690 | 6,843 | 1,617,600 | 479,200 | 102% | ▲ | 1111 | 0 | 17 | 98% | 10% |
| 20251021 | 6,899 | 6,925 | 6,727 | 6,744 | 1,097,400 | -520,200 | 99% | ▼ | 2228 | 51 | 16 | 96% | 8% |
| 20251022 | 6,801 | 6,826 | 6,724 | 6,759 | 989,700 | -107,700 | 100% | ▲ | 8882 | 0 | 15 | 97% | 8% |
| 20251023 | 6,760 | 6,867 | 6,716 | 6,867 | 917,600 | -72,100 | 102% | ▲▲ | 2882 | 0 | 14 | 98% | 10% |
| 20251024 | 6,854 | 6,854 | 6,727 | 6,754 | 934,000 | 16,400 | 98% | ▼ | 7117 | 51 | 13 | 97% | 8% |
| 20251027 | 6,870 | 6,880 | 6,793 | 6,835 | 959,800 | 25,800 | 101% | ▲ | 1111 | 0 | 12 | 98% | 10% |
| 20251028 | 6,854 | 6,885 | 6,721 | 6,730 | 867,900 | -91,900 | 98% | ▼ | 2888 | 51 | 11 | 96% | 8% |
| 20251029 | 6,715 | 6,720 | 6,510 | 6,560 | 1,307,500 | 439,600 | 97% | ▼▼ | 7777 | 0 | 10 | 94% | 5% |
| 20251030 | 6,560 | 6,632 | 6,487 | 6,611 | 4,188,100 | 2,880,600 | 101% | ▲ | 7771 | 0 | 9 | 95% | 6% |
| 20251031 | 6,625 | 6,713 | 6,581 | 6,581 | 1,156,500 | -3,031,600 | 100% | ▼ | 2228 | 0 | 8 | 94% | 4% |
| 20251104 | 6,594 | 6,599 | 6,465 | 6,567 | 1,072,800 | -83,700 | 100% | ▼▼ | 8888 | 0 | 7 | 94% | 1% |
| 20251105 | 6,655 | 6,667 | 6,444 | 6,558 | 1,488,700 | 415,900 | 100% | ▼▼▼ | 1717 | 24 | 6 | 94% | 1% |
| 20251106 | 6,583 | 6,658 | 6,551 | 6,643 | 907,000 | -581,700 | 101% | ▲ | 8282 | 0 | 5 | 97% | 2% |
| 20251107 | 6,676 | 6,797 | 6,668 | 6,731 | 1,311,100 | 404,100 | 101% | ▲▲ | 1111 | 40 | 4 | 98% | 3% |
| 20251110 | 6,800 | 6,892 | 6,776 | 6,813 | 1,118,600 | -192,500 | 101% | ▲▲▲ | 2222 | 0 | 3 | 99% | 5% |
| 20251111 | 6,858 | 6,877 | 6,749 | 6,818 | 865,300 | -253,300 | 100% | ▲▲▲▲ | 8822 | 51 | 2 | 99% | 5% |
| 20251112 | 7,318 | 7,380 | 7,120 | 7,281 | 2,634,400 | 1,769,100 | 107% | ▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 11% |
| 20251113 | 7,280 | 7,315 | 7,111 | 7,165 | 1,565,900 | -1,068,500 | 98% | ▼ | 8888 | 0 | 0 | 98% | 9% |
| 20251114 | 7,183 | 7,290 | 7,116 | 7,285 | 1,284,700 | -281,200 | 102% | ▲ | 8282 | 0 | 0 | 100% | 11% |
| 20251117 | 7,207 | 7,222 | 7,068 | 7,165 | 982,100 | -302,600 | 98% | ▼ | 8828 | 0 | 0 | 98% | 9% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-11-06 | 8830 | GOLDMAN SACHS INTERNATIONAL | 1,180,583 | 0% | ▼ | -2,111,348 |
| 2025-11-05 | 8830 | GOLDMAN SACHS INTERNATIONAL | 3,291,931 | 1% | ▲ | 271,292 |
| 2025-10-30 | 8830 | BNP Paribas Financial Markets SNC | 1,694,831 | 0% | ▼ | -2,526,600 |
| 2025-10-28 | 8830 | BNP Paribas Financial Markets SNC | 4,221,431 | 1% | ▲ | 98,000 |
| 2025-10-23 | 8830 | BNP Paribas Financial Markets SNC | 4,123,431 | 1% | ▲ | 1,154,200 |
| 2025-10-23 | 8830 | GOLDMAN SACHS INTERNATIONAL | 3,020,639 | 1% | ▼ | -818,604 |
| 2025-10-22 | 8830 | GOLDMAN SACHS INTERNATIONAL | 3,839,243 | 1% | ▲ | 556,358 |
| 2025-10-20 | 8830 | GOLDMAN SACHS INTERNATIONAL | 3,282,885 | 1% | ▲ | 396,120 |
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 |
|---|---|---|---|---|---|---|
| 2025-11-07 | 570,900 | 107,800 | 380,300 | 30,400 | 190,600 | 77,400 |
| 2025-10-31 | 589,200 | 107,000 | 384,800 | 33,800 | 204,400 | 73,200 |
| 2025-10-24 | 542,300 | 113,200 | 347,200 | 35,400 | 195,100 | 77,800 |
| 2025-10-17 | 504,100 | 115,300 | 349,400 | 39,300 | 154,700 | 76,000 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-09-19 10:37 | S100WP62 | 三井住友信託銀行株式会社 | 変更報告書（特例対象株券等） |
| 2025-07-03 15:45 | S100WAL6 | 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） |
| 2025-05-09 11:41 | S100VQ1I | 野村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） |
| 2025-05-08 09:36 | S100VP5T | 三井住友信託銀行株式会社 | 変更報告書（特例対象株券等） |
| 2025-02-19 16:33 | S100V9MK | 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） |