[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:32040億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251028 | 6,854 | 6,885 | 6,721 | 6,730 | 867,900 | -91,900 | 98% | ▼ | 2888 | 51 | 0 | 96% | 8% |
| 20251024 | 6,854 | 6,854 | 6,727 | 6,754 | 934,000 | 16,400 | 98% | ▼ | 7117 | 51 | 0 | 97% | 8% |
| 20251002 | 6,325 | 6,347 | 6,218 | 6,238 | 1,089,500 | 95,000 | 98% | ▼▼▼▼ | 7777 | 51 | 3 | 94% | 2% |
| 20251003 | 6,192 | 6,333 | 6,170 | 6,315 | 745,800 | -343,700 | 101% | ▲ | 8882 | 51 | 2 | 95% | 3% |
| 20251021 | 6,899 | 6,925 | 6,727 | 6,744 | 1,097,400 | -520,200 | 99% | ▼ | 2228 | 51 | 0 | 96% | 8% |
| 20251017 | 6,637 | 6,734 | 6,603 | 6,685 | 1,138,400 | 136,500 | 100% | ▼ | 1777 | 51 | 0 | 96% | 7% |
| 20251016 | 6,698 | 6,710 | 6,628 | 6,700 | 1,001,900 | 38,100 | 102% | ▲▲ | 1111 | 51 | 0 | 96% | 7% |
| 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% |
| 20251014 | 6,507 | 6,572 | 6,449 | 6,514 | 1,677,800 | 100,600 | 99% | ▼▼▼▼ | 7777 | 24 | 5 | 93% | 4% |
| 20251010 | 6,810 | 6,834 | 6,591 | 6,607 | 1,577,200 | 105,300 | 97% | ▼▼▼ | 7777 | 24 | 0 | 95% | 6% |
| 20251001 | 6,461 | 6,503 | 6,341 | 6,384 | 994,500 | -225,000 | 98% | ▼▼▼ | 8888 | 24 | 4 | 96% | 4% |
| 20250929 | 6,675 | 6,687 | 6,526 | 6,588 | 1,852,100 | 210,100 | 100% | ▼ | 1117 | 0 | 0 | 100% | 8% |
| 20251015 | 6,518 | 6,602 | 6,511 | 6,598 | 963,800 | -714,000 | 101% | ▲ | 2222 | 0 | 7 | 94% | 6% |
| 20251009 | 6,910 | 6,919 | 6,786 | 6,800 | 1,471,900 | -242,100 | 99% | ▼▼ | 8888 | 0 | 0 | 97% | 9% |
| 20251020 | 6,760 | 6,870 | 6,690 | 6,843 | 1,617,600 | 479,200 | 102% | ▲ | 1111 | 0 | 0 | 98% | 10% |
| 20251008 | 7,059 | 7,095 | 6,880 | 6,880 | 1,714,000 | -2,527,800 | 98% | ▼ | 8228 | 0 | 0 | 98% | 10% |
| 20251022 | 6,801 | 6,826 | 6,724 | 6,759 | 989,700 | -107,700 | 100% | ▲ | 8882 | 0 | 0 | 97% | 8% |
| 20251023 | 6,760 | 6,867 | 6,716 | 6,867 | 917,600 | -72,100 | 102% | ▲▲ | 2882 | 0 | 0 | 98% | 10% |
| 20251027 | 6,870 | 6,880 | 6,793 | 6,835 | 959,800 | 25,800 | 101% | ▲ | 1111 | 0 | 0 | 98% | 10% |
| 20250930 | 6,550 | 6,586 | 6,495 | 6,532 | 1,219,500 | -632,600 | 99% | ▼▼ | 8888 | 0 | 6 | 99% | 7% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 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 |
| 2025-10-06 | 8830 | BNP Paribas Financial Markets SNC | 2,918,925 | 1% | ▲ | 235,000 |
| 2025-10-06 | 8830 | GOLDMAN SACHS INTERNATIONAL | 2,387,941 | 1% | ▲ | 166,090 |
| 2025-10-07 | 8830 | BNP Paribas Financial Markets SNC | 2,719,725 | 1% | ▼ | -199,200 |
| 2025-10-07 | 8830 | GOLDMAN SACHS INTERNATIONAL | 2,080,341 | 0% | ▼ | -307,600 |
| 2025-10-08 | 8830 | GOLDMAN SACHS INTERNATIONAL | 2,603,741 | 1% | ▲ | 523,400 |
| 2025-10-10 | 8830 | BNP Paribas Financial Markets SNC | 2,969,231 | 1% | ▲ | 249,506 |
| 2025-10-10 | 8830 | GOLDMAN SACHS INTERNATIONAL | 2,886,765 | 1% | ▲ | 283,024 |
| 2025-10-20 | 8830 | GOLDMAN SACHS INTERNATIONAL | 3,282,885 | 1% | ▲ | 396,120 |
| 2025-10-22 | 8830 | GOLDMAN SACHS INTERNATIONAL | 3,839,243 | 1% | ▲ | 556,358 |
| 2025-10-23 | 8830 | GOLDMAN SACHS INTERNATIONAL | 3,020,639 | 1% | ▼ | -818,604 |
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 |
|---|---|---|---|---|---|---|
| 2025-10-03 | 447,900 | 129,600 | 277,400 | 38,100 | 170,500 | 91,500 |
| 2025-10-10 | 482,800 | 128,200 | 303,500 | 37,900 | 179,300 | 90,300 |
| 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 |
|---|---|---|---|
| 2025-02-19 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） |