[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:24375億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260113 | 4,197 | 4,263 | 4,132 | 4,252 | 3,658,800 | 685,200 | 104% | ▲▲▲▲▲ | 1111 | 40 | 16 | 53% | 9% |
| 20260114 | 4,300 | 4,327 | 4,235 | 4,283 | 2,767,600 | -891,200 | 101% | ▲▲▲▲▲▲ | 2222 | 0 | 17 | 53% | 10% |
| 20260115 | 4,272 | 4,333 | 4,246 | 4,302 | 2,128,100 | -639,500 | 100% | ▲▲▲▲▲▲▲ | 2282 | 0 | 15 | 54% | 10% |
| 20260116 | 4,258 | 4,297 | 4,242 | 4,248 | 1,942,100 | -186,000 | 99% | ▼ | 8888 | 0 | 14 | 53% | 9% |
| 20260119 | 4,246 | 4,274 | 4,175 | 4,216 | 1,749,800 | -192,300 | 99% | ▼▼ | 8888 | 0 | 13 | 52% | 8% |
| 20260120 | 4,193 | 4,193 | 4,120 | 4,175 | 1,992,400 | 242,600 | 99% | ▼▼▼ | 7777 | 24 | 11 | 52% | 7% |
| 20260121 | 4,105 | 4,130 | 4,051 | 4,104 | 2,780,000 | 787,600 | 98% | ▼▼▼▼ | 7777 | 24 | 10 | 51% | 5% |
| 20260122 | 4,170 | 4,194 | 4,123 | 4,152 | 2,571,700 | -208,300 | 101% | ▲ | 2222 | 0 | 9 | 52% | 6% |
| 20260123 | 4,208 | 4,244 | 4,183 | 4,200 | 2,018,600 | -553,100 | 101% | ▲▲ | 2222 | 0 | 8 | 53% | 8% |
| 20260126 | 4,111 | 4,202 | 4,104 | 4,191 | 2,949,500 | 930,900 | 100% | ▼ | 7777 | 0 | 7 | 52% | 7% |
| 20260127 | 4,166 | 4,241 | 4,114 | 4,241 | 3,321,900 | 372,400 | 101% | ▲ | 1111 | 0 | 6 | 53% | 9% |
| 20260128 | 4,174 | 4,278 | 4,157 | 4,214 | 2,715,200 | -606,700 | 99% | ▼ | 2228 | 0 | 5 | 53% | 8% |
| 20260129 | 4,215 | 4,262 | 4,125 | 4,251 | 2,300,600 | -414,600 | 101% | ▲ | 8822 | 0 | 5 | 99% | 9% |
| 20260130 | 4,295 | 4,321 | 4,233 | 4,295 | 3,042,000 | 741,400 | 101% | ▲▲ | 1111 | 40 | 5 | 100% | 10% |
| 20260202 | 4,350 | 4,378 | 4,248 | 4,263 | 2,347,500 | -694,500 | 99% | ▼ | 2228 | 0 | 4 | 99% | 9% |
| 20260203 | 4,307 | 4,420 | 4,292 | 4,420 | 2,567,600 | 220,100 | 104% | ▲ | 1171 | 0 | 3 | 100% | 10% |
| 20260204 | 4,390 | 4,506 | 4,349 | 4,506 | 2,080,000 | -487,600 | 102% | ▲▲ | 2222 | 0 | 3 | 100% | 12% |
| 20260205 | 4,599 | 4,613 | 4,530 | 4,604 | 3,668,500 | 1,588,500 | 102% | ▲▲▲ | 1111 | 41 | 3 | 100% | 13% |
| 20260206 | 4,604 | 4,620 | 4,516 | 4,620 | 2,415,700 | -1,252,800 | 100% | ▲▲▲▲ | 2822 | 0 | 2 | 100% | 13% |
| 20260209 | 4,970 | 5,043 | 4,839 | 4,901 | 4,735,700 | 2,320,000 | 106% | ▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 19% |
| 20260210 | 4,989 | 5,133 | 4,924 | 5,119 | 3,024,100 | -1,711,600 | 104% | ▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 25% |
| 20260212 | 4,961 | 5,154 | 4,961 | 5,120 | 3,698,200 | 674,100 | 100% | ▲▲▲▲▲▲▲ | 1171 | 0 | 0 | 100% | 25% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-02-03 | 8830 | BNP Paribas Financial Markets SNC | 0 | 0% | ▼ | -9,000,219 |
| 2026-02-03 | 8830 | Citigroup Global Markets Limited | 0 | 0% | ▼ | -4,813,878 |
| 2026-01-28 | 8830 | BNP Paribas Financial Markets SNC | 9,000,219 | 1% | ▼ | -576,119 |
| 2026-01-14 | 8830 | Citigroup Global Markets Limited | 4,813,878 | 1% | ▲ | |
| 2026-01-13 | 8830 | JPM Securities Japan Co Ltd. | 4,381,653 | 0% | ▼ | 1,973,866 |
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 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 1,078,000 | 166,200 | 746,100 | 38,000 | 331,900 | 128,200 |
| 2026-01-30 | 1,059,000 | 244,700 | 746,800 | 36,200 | 312,200 | 208,500 |
| 2026-01-23 | 1,056,300 | 235,900 | 744,000 | 35,700 | 312,300 | 200,200 |
| 2026-01-16 | 1,061,000 | 215,800 | 742,800 | 37,400 | 318,200 | 178,400 |
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） |