[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:33278億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250922 | 6,470 | 6,508 | 6,311 | 6,313 | 1,185,400 | -1,931,800 | 98% | ▼▼ | 8888 | 0 | 10 | 97% | 4% |
| 20250930 | 6,550 | 6,586 | 6,495 | 6,532 | 1,219,500 | -632,600 | 99% | ▼▼ | 8888 | 0 | 6 | 99% | 7% |
| 20250910 | 6,408 | 6,468 | 6,361 | 6,454 | 1,205,600 | -501,500 | 100% | ▲▲▲ | 8882 | 0 | 17 | 100% | 7% |
| 20250916 | 6,397 | 6,463 | 6,355 | 6,407 | 996,600 | -346,200 | 99% | ▼ | 8888 | 0 | 14 | 99% | 5% |
| 20251003 | 6,192 | 6,333 | 6,170 | 6,315 | 745,800 | -343,700 | 101% | ▲ | 8882 | 51 | 2 | 95% | 3% |
| 20250911 | 6,440 | 6,463 | 6,339 | 6,404 | 920,400 | -285,200 | 99% | ▼ | 8828 | 0 | 16 | 99% | 5% |
| 20251001 | 6,461 | 6,503 | 6,341 | 6,384 | 994,500 | -225,000 | 98% | ▼▼▼ | 8888 | 24 | 4 | 96% | 4% |
| 20250917 | 6,431 | 6,447 | 6,356 | 6,430 | 968,300 | -28,300 | 100% | ▲ | 8222 | 0 | 13 | 100% | 5% |
| 20250926 | 6,538 | 6,653 | 6,500 | 6,617 | 1,642,000 | 84,900 | 102% | ▲▲▲ | 1111 | 41 | 7 | 100% | 9% |
| 20251002 | 6,325 | 6,347 | 6,218 | 6,238 | 1,089,500 | 95,000 | 98% | ▼▼▼▼ | 7777 | 51 | 3 | 94% | 2% |
| 20250925 | 6,433 | 6,496 | 6,412 | 6,463 | 1,557,100 | 175,600 | 102% | ▲▲ | 1111 | 40 | 8 | 99% | 6% |
| 20250924 | 6,352 | 6,391 | 6,237 | 6,360 | 1,381,500 | 196,100 | 101% | ▲ | 7771 | 0 | 9 | 97% | 4% |
| 20250929 | 6,675 | 6,687 | 6,526 | 6,588 | 1,852,100 | 210,100 | 100% | ▼ | 1117 | 0 | 0 | 100% | 8% |
| 20250918 | 6,464 | 6,570 | 6,418 | 6,536 | 1,322,900 | 354,600 | 102% | ▲▲ | 1111 | 40 | 12 | 100% | 7% |
| 20250909 | 6,480 | 6,625 | 6,446 | 6,448 | 1,707,100 | 355,200 | 101% | ▲▲ | 1111 | 40 | 18 | 100% | 7% |
| 20250912 | 6,503 | 6,504 | 6,411 | 6,440 | 1,342,800 | 422,400 | 101% | ▲ | 1111 | 0 | 15 | 100% | 6% |
| 20250908 | 6,231 | 6,455 | 6,183 | 6,374 | 1,351,900 | 642,100 | 103% | ▲ | 1111 | 0 | 13 | 100% | 6% |
| 20251007 | 6,918 | 7,315 | 6,874 | 6,990 | 4,241,800 | 1,707,500 | 102% | ▲▲▲ | 1111 | 41 | 0 | 100% | 12% |
| 20251006 | 6,715 | 6,880 | 6,631 | 6,873 | 2,534,300 | 1,788,500 | 109% | ▲▲ | 1111 | 40 | 0 | 100% | 12% |
| 20250919 | 6,519 | 6,644 | 6,441 | 6,442 | 3,117,200 | 1,794,300 | 99% | ▼ | 1117 | 0 | 11 | 99% | 6% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-09-11 | 8830 | BNP Paribas Financial Markets SNC | 3,166,448 | 1% | ▲ | |
| 2025-09-16 | 8830 | BNP Paribas Financial Markets SNC | 3,353,648 | 1% | ▲ | 187,200 |
| 2025-09-25 | 8830 | GOLDMAN SACHS INTERNATIONAL | 2,341,748 | 1% | ▲ | |
| 2025-09-29 | 8830 | GOLDMAN SACHS INTERNATIONAL | 2,221,851 | 0% | ▼ | -119,897 |
| 2025-09-30 | 8830 | BNP Paribas Financial Markets SNC | 2,683,925 | 1% | ▼ | -669,723 |
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 |
|---|---|---|---|---|---|---|
| 2025-09-12 | 390,600 | 134,600 | 205,700 | 42,300 | 184,900 | 92,300 |
| 2025-09-19 | 450,500 | 146,800 | 274,100 | 41,900 | 176,400 | 104,900 |
| 2025-09-26 | 427,800 | 148,700 | 272,900 | 43,700 | 154,900 | 105,000 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 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） |
| 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） |
| 2025-05-09 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） |
| 2025-07-03 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） |
| 2025-09-19 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） |