[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:19995億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260105 | 3,950 | 3,967 | 3,870 | 3,903 | 2,691,100 | 621,300 | 99% | ▼▼▼▼ | 7777 | 24 | 6 | 49% | 0% |
| 20251230 | 3,951 | 3,972 | 3,919 | 3,932 | 2,069,800 | 582,400 | 99% | ▼▼▼ | 7777 | 24 | 7 | 49% | 0% |
| 20251229 | 3,984 | 4,024 | 3,943 | 3,978 | 1,487,400 | 781,300 | 50% | ▼▼ | 7777 | 0 | 8 | 49% | 0% |
| 20260106 | 3,948 | 4,070 | 3,937 | 4,018 | 2,821,500 | 130,400 | 103% | ▲ | 1171 | 0 | 5 | 50% | 3% |
| 20260107 | 3,917 | 4,077 | 3,893 | 4,033 | 3,193,700 | 372,200 | 100% | ▲▲ | 1771 | 0 | 4 | 50% | 3% |
| 20260108 | 4,130 | 4,171 | 4,067 | 4,067 | 3,292,800 | 99,100 | 101% | ▲▲▲ | 1111 | 40 | 0 | 51% | 4% |
| 20260109 | 4,031 | 4,106 | 4,005 | 4,078 | 2,973,600 | -319,200 | 100% | ▲▲▲▲ | 8882 | 0 | 2 | 51% | 4% |
| 20260121 | 4,105 | 4,130 | 4,051 | 4,104 | 2,780,000 | 787,600 | 98% | ▼▼▼▼ | 7777 | 24 | 0 | 51% | 5% |
| 20260122 | 4,170 | 4,194 | 4,123 | 4,152 | 2,571,700 | -208,300 | 101% | ▲ | 2222 | 0 | 0 | 52% | 6% |
| 20260120 | 4,193 | 4,193 | 4,120 | 4,175 | 1,992,400 | 242,600 | 99% | ▼▼▼ | 7777 | 24 | 0 | 52% | 7% |
| 20260123 | 4,208 | 4,244 | 4,183 | 4,200 | 2,018,600 | -553,100 | 101% | ▲▲ | 2222 | 0 | 0 | 53% | 8% |
| 20260119 | 4,246 | 4,274 | 4,175 | 4,216 | 1,749,800 | -192,300 | 99% | ▼▼ | 8888 | 0 | 0 | 52% | 8% |
| 20260116 | 4,258 | 4,297 | 4,242 | 4,248 | 1,942,100 | -186,000 | 99% | ▼ | 8888 | 0 | 0 | 53% | 9% |
| 20260113 | 4,197 | 4,263 | 4,132 | 4,252 | 3,658,800 | 685,200 | 104% | ▲▲▲▲▲ | 1111 | 40 | 0 | 53% | 9% |
| 20260114 | 4,300 | 4,327 | 4,235 | 4,283 | 2,767,600 | -891,200 | 101% | ▲▲▲▲▲▲ | 2222 | 0 | 0 | 53% | 10% |
| 20260115 | 4,272 | 4,333 | 4,246 | 4,302 | 2,128,100 | -639,500 | 100% | ▲▲▲▲▲▲▲ | 2282 | 0 | 0 | 54% | 10% |
| 20251224 | 7,904 | 7,969 | 7,854 | 7,897 | 878,000 | -172,100 | 99% | ▼▼▼ | 8888 | 24 | 0 | 98% | 8% |
| 20251226 | 8,046 | 8,070 | 7,871 | 7,928 | 706,100 | 274,000 | 99% | ▼ | 1717 | 51 | 0 | 99% | 9% |
| 20251223 | 7,958 | 8,009 | 7,920 | 7,950 | 1,050,100 | -63,100 | 100% | ▼▼ | 8888 | 0 | 0 | 99% | 9% |
| 20251222 | 8,030 | 8,041 | 7,933 | 7,959 | 1,113,200 | -2,099,500 | 99% | ▼ | 8228 | 0 | 0 | 99% | 9% |
| 20251225 | 7,955 | 8,017 | 7,885 | 7,990 | 432,100 | -445,900 | 101% | ▲ | 2222 | 51 | 0 | 99% | 10% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-01-05 | 8830 | BNP Paribas Financial Markets SNC | 9,468,138 | 1% | ▲ | 135,600 |
| 2025-12-29 | 8830 | BNP Paribas Financial Markets SNC | 9,332,538 | 1% | ▼ | 4,637,219 |
| 2026-01-07 | 8830 | BNP Paribas Financial Markets SNC | 9,321,738 | 1% | ▼ | -146,400 |
| 2026-01-08 | 8830 | BNP Paribas Financial Markets SNC | 9,576,338 | 1% | ▲ | 254,600 |
| 2026-01-13 | 8830 | JPM Securities Japan Co Ltd. | 4,381,653 | 0% | ▼ | 1,973,866 |
| 2026-01-14 | 8830 | Citigroup Global Markets Limited | 4,813,878 | 1% | ▲ | |
| 2025-12-26 | 8830 | BNP Paribas Financial Markets SNC | 4,695,319 | 1% | ▲ | 28,500 |
| 2025-12-22 | 8830 | JPM Securities Japan Co Ltd. | 2,407,787 | 1% | ▲ |
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 |
|---|---|---|---|---|---|---|
| 2025-12-26 | 527,200 | 139,900 | 371,300 | 17,600 | 155,900 | 122,300 |
| 2026-01-09 | 1,097,800 | 249,100 | 759,200 | 37,300 | 338,600 | 211,800 |
| 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 |
|---|---|---|---|
| 2025-02-19 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） |