[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:37744億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251126 | 7,457 | 7,578 | 7,422 | 7,548 | 1,292,300 | -341,600 | 102% | ▲▲▲▲▲ | 2222 | 0 | 13 | 100% | 15% |
| 20251127 | 7,660 | 7,686 | 7,536 | 7,574 | 1,142,700 | -149,600 | 100% | ▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 15% |
| 20251128 | 7,500 | 7,582 | 7,453 | 7,542 | 1,221,300 | 78,600 | 100% | ▼ | 7777 | 0 | 12 | 100% | 15% |
| 20251201 | 7,440 | 7,476 | 7,155 | 7,287 | 1,414,400 | 193,100 | 97% | ▼▼ | 7777 | 0 | 10 | 96% | 11% |
| 20251202 | 7,317 | 7,367 | 7,159 | 7,338 | 1,634,700 | 220,300 | 101% | ▲ | 7171 | 0 | 9 | 97% | 12% |
| 20251203 | 7,369 | 7,412 | 7,312 | 7,390 | 1,433,000 | -201,700 | 101% | ▲▲ | 2222 | 0 | 8 | 98% | 13% |
| 20251204 | 7,393 | 7,475 | 7,343 | 7,475 | 1,224,000 | -209,000 | 101% | ▲▲▲ | 2222 | 0 | 7 | 99% | 13% |
| 20251205 | 7,407 | 7,419 | 7,277 | 7,319 | 1,059,900 | -164,100 | 98% | ▼ | 8828 | 0 | 6 | 97% | 9% |
| 20251208 | 7,343 | 7,589 | 7,322 | 7,576 | 1,538,300 | 478,400 | 104% | ▲ | 1171 | 0 | 5 | 100% | 11% |
| 20251209 | 7,590 | 7,593 | 7,428 | 7,534 | 1,760,800 | 222,500 | 99% | ▼ | 1117 | 0 | 5 | 99% | 11% |
| 20251210 | 7,560 | 7,718 | 7,530 | 7,664 | 1,984,500 | 223,700 | 102% | ▲ | 1171 | 0 | 4 | 100% | 11% |
| 20251211 | 7,744 | 7,744 | 7,508 | 7,591 | 1,119,600 | -864,900 | 99% | ▼ | 2828 | 0 | 0 | 99% | 10% |
| 20251212 | 7,690 | 7,963 | 7,591 | 7,864 | 2,403,300 | 1,283,700 | 104% | ▲ | 1171 | 10 | 0 | 100% | 14% |
| 20251215 | 7,862 | 8,081 | 7,842 | 8,041 | 1,775,400 | -627,900 | 102% | ▲▲ | 2222 | 0 | 0 | 100% | 16% |
| 20251216 | 8,025 | 8,085 | 7,848 | 7,870 | 1,668,600 | -106,800 | 98% | ▼ | 2228 | 0 | 0 | 98% | 14% |
| 20251217 | 7,940 | 7,959 | 7,805 | 7,847 | 1,753,400 | 84,800 | 100% | ▼▼ | 7777 | 0 | 0 | 98% | 11% |
| 20251218 | 7,891 | 7,953 | 7,807 | 7,864 | 1,468,200 | -285,200 | 100% | ▲ | 8282 | 0 | 0 | 98% | 11% |
| 20251219 | 7,945 | 8,200 | 7,826 | 8,031 | 3,212,700 | 1,744,500 | 102% | ▲▲ | 1111 | 40 | 0 | 100% | 11% |
| 20251222 | 8,030 | 8,041 | 7,933 | 7,959 | 1,113,200 | -2,099,500 | 99% | ▼ | 8228 | 0 | 0 | 99% | 9% |
| 20251223 | 7,958 | 8,009 | 7,920 | 7,950 | 1,050,100 | -63,100 | 100% | ▼▼ | 8888 | 0 | 0 | 99% | 9% |
| 20251224 | 7,904 | 7,969 | 7,854 | 7,897 | 878,000 | -172,100 | 99% | ▼▼▼ | 8888 | 24 | 0 | 98% | 8% |
| 20251225 | 7,955 | 8,017 | 7,885 | 7,990 | 432,100 | -445,900 | 101% | ▲ | 2222 | 51 | 0 | 99% | 10% |
| 20251226 | 8,046 | 8,070 | 7,871 | 7,928 | 706,100 | 274,000 | 99% | ▼ | 1717 | 51 | 0 | 99% | 9% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-12-22 | 8830 | JPM Securities Japan Co Ltd. | 2,407,787 | 1% | ▲ | |
| 2025-12-19 | 8830 | BNP Paribas Financial Markets SNC | 4,666,819 | 1% | ▼ | -174,580 |
| 2025-12-08 | 8830 | BNP Paribas Financial Markets SNC | 4,841,399 | 1% | ▲ | 594,726 |
| 2025-12-03 | 8830 | BNP Paribas Financial Markets SNC | 4,246,673 | 1% | ▼ | -979,056 |
| 2025-12-02 | 8830 | BNP Paribas Financial Markets SNC | 5,225,729 | 1% | ▲ | 551,000 |
| 2025-12-01 | 8830 | BNP Paribas Financial Markets SNC | 4,674,729 | 1% | ▼ | -37,100 |
| 2025-11-28 | 8830 | BNP Paribas Financial Markets SNC | 4,711,829 | 1% | ▲ | 264,943 |
| 2025-11-26 | 8830 | BNP Paribas Financial Markets SNC | 4,446,886 | 1% | ▲ | 645,000 |
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 |
|---|---|---|---|---|---|---|
| 2025-12-19 | 525,000 | 179,600 | 368,400 | 25,200 | 156,600 | 154,400 |
| 2025-12-12 | 509,300 | 166,700 | 359,300 | 29,400 | 150,000 | 137,300 |
| 2025-12-05 | 536,700 | 118,300 | 373,100 | 27,800 | 163,600 | 90,500 |
| 2025-11-28 | 562,300 | 137,500 | 398,500 | 30,900 | 163,800 | 106,600 |
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） |