[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:2472億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250912 | 3,165 | 3,195 | 3,165 | 3,180 | 120,800 | 41,100 | 101% | ▲ | 1111 | 0 | 0 | 100% | 4% |
| 20251008 | 3,230 | 3,285 | 3,225 | 3,250 | 172,100 | 22,600 | 102% | ▲ | 1111 | 0 | 0 | 100% | 5% |
| 20251006 | 3,240 | 3,245 | 3,185 | 3,195 | 146,600 | 10,600 | 100% | ▲▲▲ | 1111 | 41 | 0 | 100% | 3% |
| 20251003 | 3,125 | 3,195 | 3,125 | 3,180 | 136,000 | 4,300 | 102% | ▲▲ | 1111 | 40 | 0 | 99% | 3% |
| 20250919 | 3,185 | 3,210 | 3,165 | 3,185 | 232,400 | 148,200 | 100% | -- | 1474 | 0 | 0 | 100% | 4% |
| 20250926 | 3,135 | 3,210 | 3,135 | 3,205 | 158,100 | 62,800 | 102% | ▲▲ | 1771 | 0 | 0 | 100% | 4% |
| 20250916 | 3,180 | 3,220 | 3,180 | 3,200 | 84,400 | -36,400 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 5% |
| 20251002 | 3,095 | 3,125 | 3,075 | 3,125 | 131,700 | -2,300 | 101% | ▲ | 2282 | 0 | 5 | 98% | 1% |
| 20250918 | 3,200 | 3,200 | 3,165 | 3,185 | 84,200 | 4,100 | 100% | ▲ | 4141 | 0 | 0 | 100% | 4% |
| 20250925 | 3,155 | 3,160 | 3,140 | 3,145 | 95,300 | -14,800 | 100% | ▲ | 5282 | 0 | 0 | 98% | 2% |
| 20251007 | 3,180 | 3,220 | 3,180 | 3,195 | 149,500 | 2,900 | 100% | -- | 7774 | 0 | 0 | 100% | 3% |
| 20251010 | 3,165 | 3,185 | 3,135 | 3,180 | 125,700 | 17,500 | 99% | ▼▼ | 7777 | 0 | 0 | 98% | 3% |
| 20251001 | 3,100 | 3,110 | 3,050 | 3,095 | 134,000 | 45,800 | 99% | ▼▼▼ | 7777 | 24 | 0 | 97% | 0% |
| 20250924 | 3,160 | 3,160 | 3,115 | 3,140 | 110,100 | 14,400 | 100% | ▼▼ | 7777 | 0 | 0 | 98% | 3% |
| 20250929 | 3,170 | 3,170 | 3,115 | 3,125 | 97,600 | -60,500 | 98% | ▼ | 8828 | 0 | 0 | 98% | 1% |
| 20250917 | 3,200 | 3,200 | 3,160 | 3,175 | 80,100 | -4,300 | 99% | ▼ | 8828 | 0 | 0 | 99% | 4% |
| 20250930 | 3,125 | 3,140 | 3,105 | 3,115 | 88,200 | -9,400 | 100% | ▼▼ | 8888 | 0 | 0 | 97% | 1% |
| 20250922 | 3,175 | 3,185 | 3,145 | 3,145 | 95,700 | -136,700 | 99% | ▼ | 8888 | 0 | 0 | 98% | 3% |
| 20251009 | 3,225 | 3,245 | 3,195 | 3,205 | 108,200 | -63,900 | 99% | ▼ | 8888 | 0 | 0 | 99% | 4% |
| 20250911 | 3,150 | 3,180 | 3,150 | 3,160 | 79,700 | -1,700 | 100% | ▼▼ | 8888 | 0 | 0 | 99% | 3% |
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 |
|---|---|---|---|---|---|---|
| 2025-09-12 | 29,800 | 26,100 | 17,400 | 22,500 | 12,400 | 3,600 |
| 2025-09-19 | 28,300 | 26,800 | 16,500 | 22,500 | 11,800 | 4,300 |
| 2025-09-26 | 27,000 | 28,100 | 14,300 | 22,500 | 12,700 | 5,600 |
| 2025-10-03 | 23,100 | 23,000 | 16,300 | 19,300 | 6,800 | 3,700 |