[9303]住友倉:【倉庫】港運業務を柱に内外一貫輸送不動産開発にも力
Yahoo! 【プライム/24倉庫･運輸関連業】 売上高:1933980 当期純利益:200650 総資産:4398470 時価:2736億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251125 | 3,370 | 3,380 | 3,345 | 3,375 | 64,500 | -106,900 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 6% |
| 20251225 | 3,540 | 3,540 | 3,520 | 3,540 | 24,900 | -37,100 | 100% | ▲ | 8822 | 0 | 0 | 100% | 5% |
| 20251215 | 3,520 | 3,545 | 3,495 | 3,505 | 84,200 | -35,800 | 100% | ▼ | 2228 | 0 | 0 | 100% | 7% |
| 20251211 | 3,465 | 3,480 | 3,430 | 3,445 | 65,000 | -35,600 | 99% | ▼ | 8828 | 0 | 0 | 99% | 5% |
| 20251217 | 3,505 | 3,515 | 3,480 | 3,490 | 50,600 | -31,400 | 100% | ▼ | 8858 | 0 | 0 | 99% | 6% |
| 20251208 | 3,395 | 3,450 | 3,370 | 3,435 | 80,700 | -29,200 | 102% | ▲ | 2282 | 0 | 0 | 99% | 5% |
| 20251222 | 3,515 | 3,550 | 3,505 | 3,530 | 74,000 | -28,200 | 100% | ▲▲▲ | 2222 | 0 | 0 | 100% | 5% |
| 20251127 | 3,445 | 3,450 | 3,430 | 3,440 | 62,100 | -27,700 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 8% |
| 20251209 | 3,430 | 3,465 | 3,430 | 3,450 | 67,100 | -13,600 | 100% | ▲▲ | 2222 | 0 | 0 | 100% | 5% |
| 20251224 | 3,530 | 3,550 | 3,525 | 3,525 | 62,000 | -12,200 | 100% | ▼ | 2228 | 0 | 0 | 100% | 5% |
| 20251202 | 3,385 | 3,435 | 3,380 | 3,435 | 57,800 | -5,200 | 101% | ▲ | 8882 | 51 | 0 | 99% | 6% |
| 20251216 | 3,505 | 3,525 | 3,505 | 3,505 | 82,000 | -2,200 | 100% | -- | 8285 | 0 | 0 | 100% | 7% |
| 20251201 | 3,410 | 3,440 | 3,405 | 3,415 | 63,000 | -800 | 99% | ▼ | 8888 | 0 | 0 | 99% | 5% |
| 20251223 | 3,515 | 3,540 | 3,510 | 3,540 | 74,200 | 200 | 100% | ▲▲▲▲ | 7141 | 0 | 0 | 100% | 5% |
| 20251205 | 3,415 | 3,430 | 3,330 | 3,365 | 109,900 | 1,200 | 98% | ▼ | 7717 | 0 | 0 | 97% | 2% |
| 20251128 | 3,440 | 3,465 | 3,440 | 3,455 | 63,800 | 1,700 | 100% | ▲▲▲▲▲ | 1171 | 0 | 0 | 100% | 7% |
| 20251218 | 3,510 | 3,525 | 3,490 | 3,510 | 54,900 | 4,300 | 101% | ▲ | 1111 | 51 | 0 | 100% | 7% |
| 20251203 | 3,415 | 3,445 | 3,405 | 3,430 | 71,800 | 14,000 | 100% | ▼ | 1117 | 0 | 0 | 99% | 5% |
| 20251126 | 3,395 | 3,435 | 3,385 | 3,415 | 89,800 | 25,300 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 7% |
| 20251210 | 3,455 | 3,490 | 3,455 | 3,465 | 100,600 | 33,500 | 100% | ▲▲▲ | 1111 | 41 | 0 | 100% | 5% |
| 20251226 | 3,540 | 3,555 | 3,490 | 3,520 | 61,100 | 36,200 | 99% | ▼ | 1747 | 0 | 0 | 99% | 5% |
| 20251204 | 3,410 | 3,465 | 3,410 | 3,445 | 108,700 | 36,900 | 100% | ▲ | 1171 | 0 | 0 | 100% | 5% |
| 20251219 | 3,500 | 3,545 | 3,500 | 3,520 | 102,200 | 47,300 | 100% | ▲▲ | 1171 | 0 | 0 | 100% | 5% |
| 20251212 | 3,495 | 3,535 | 3,485 | 3,515 | 120,000 | 55,000 | 102% | ▲ | 1111 | 0 | 0 | 100% | 7% |
TDNET
機関空売り
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 |
|---|---|---|---|---|---|---|
| 2025-11-28 | 24,400 | 23,900 | 15,600 | 19,300 | 8,800 | 4,600 |
| 2025-12-05 | 32,200 | 24,600 | 17,200 | 19,400 | 15,000 | 5,200 |
| 2025-12-12 | 38,000 | 25,000 | 22,900 | 19,400 | 15,100 | 5,600 |
| 2025-12-19 | 44,300 | 24,900 | 28,500 | 19,300 | 15,800 | 5,600 |