1911--住友林-【建設業】【住宅】木造軸組工法山林経営、住宅資材の流通も
売上高:17331690-当期純利益:1024790-総資産:18127200-時価:861734556----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
202503104,7454,7484,6204,7021,117,800-4799%99%51%100%101%101%89%105%
202503114,6504,6714,5374,6361,327,100-6699%100%119%▼▼99%104%101%87%104%
202503124,6154,6214,5474,585988,300-5199%99%74%▼▼▼100%104%101%86%103%
202503134,6064,6544,5784,592816,5007100%100%83%100%102%97%87%103%
202503144,6254,6674,6014,642800,20050101%100%98%▲▲100%100%96%88%104%
202503174,6854,7174,6804,703734,70061101%100%92%▲▲▲100%98%91%96%105%
202503184,7804,8114,7254,7841,170,60081102%100%159%▲▲▲▲98%98%87%100%107%
202503194,8014,8254,7104,7101,120,400-7498%98%96%100%100%89%98%105%
202503214,7034,7394,6854,6961,055,600-14100%100%94%▼▼100%100%90%98%105%
202503244,6514,6684,6114,634762,700-6299%100%72%▼▼▼101%100%90%97%104%
202503254,6504,7094,6344,694661,80060101%101%87%100%96%90%98%105%
202503264,6774,6894,6414,680765,000-14100%100%116%100%97%91%98%104%
202503274,6454,6774,5974,653966,900-2799%100%126%▼▼101%95%93%97%104%
202503284,6054,6454,6024,638856,700-15100%101%89%▼▼▼99%92%94%97%103%
202503314,5754,5904,4884,5091,302,700-12997%99%152%▼▼▼▼98%88%94%94%101%
202504014,6004,6464,4864,4891,533,800-20100%98%118%▼▼▼▼▼97%89%96%94%100%
202504024,4804,4814,3294,3541,955,400-13597%97%127%▼▼▼▼▼▼100%98%103%91%100%
202504034,1864,2534,1444,2002,017,100-15496%100%103%▼▼▼▼▼▼▼99%101%106%88%100%
202504044,0604,1013,9324,0323,174,100-16896%99%157%▼▼▼▼▼▼▼▼101%103%109%84%100%
202504083,9504,0383,9184,0021,784,200-3099%101%56%▼▼▼▼▼▼▼▼▼97%103%110%84%100%
202504093,9153,9323,7553,7822,016,300-22095%97%113%▼▼▼▼▼▼▼▼▼▼99%99%104%79%100%
202504104,1264,1264,0054,0891,396,800307108%99%69%102%104%109%85%108%
202504113,9554,0593,9124,0401,120,600-4999%102%80%100%104%106%84%107%
202504144,0434,1094,0414,050701,30010100%100%63%98%102%105%85%107%
202504154,1074,1144,0204,044934,400-6100%98%133%100%102%106%85%107%
202504164,0724,0804,0324,079708,60035101%100%76%101%104%106%85%108%
202504174,0464,0974,0214,097727,80018100%101%103%▲▲101%102%103%87%108%
202504184,1674,2004,1204,200871,100103103%101%120%▲▲▲99%102%103%89%111%
202504214,1904,2364,1294,147777,100-5399%99%89%101%106%106%88%110%
202504224,0564,0934,0394,086707,400-6199%101%91%▼▼100%103%102%87%108%
202504234,2004,2434,1804,210980,500124103%100%139%100%99%101%90%111%
202504244,2404,3044,2104,2331,045,60023101%100%107%▲▲101%100%100%91%112%
202504254,2454,2794,2214,269631,00036101%101%60%▲▲▲100%99%99%92%113%
202504284,2894,3234,2504,305938,60036101%100%149%▲▲▲▲95%97%98%95%114%
202504304,3174,3204,0814,1083,098,000-19795%95%330%100%101%101%92%109%
202505014,2004,2074,1044,1902,136,60082102%100%69%101%102%102%96%111%
202505024,2004,2504,1914,2271,084,90037101%101%51%▲▲99%102%101%98%112%
202505074,2284,2454,1554,1941,201,800-3399%99%111%100%103%102%97%111%
202505084,1904,2194,1654,185826,900-9100%100%69%▼▼101%102%102%97%111%
202505094,1934,2674,1924,2421,190,20057101%101%144%101%100%102%99%112%
202505124,2204,2764,2124,267760,00025101%101%64%▲▲100%98%99%99%106%
202505134,3164,3244,2464,3021,028,80035101%100%135%▲▲▲99%98%100%100%106%
202505144,2994,2994,2114,2661,017,300-3699%99%99%99%99%102%99%105%
202505154,1984,2124,1624,1631,057,500-10398%99%104%▼▼101%99%103%97%103%
202505164,1804,2204,1714,2121,001,20049101%101%95%100%97%102%98%103%
202505194,2154,2704,2094,229789,00017100%100%79%▲▲98%97%101%98%103%
202505204,2504,2544,1434,1581,588,400-7198%98%201%99%100%102%97%102%
202505214,1854,1974,1414,141766,100-17100%99%48%▼▼100%102%102%96%101%
202505224,1004,1134,0664,0821,145,400-5999%100%150%▼▼▼100%104%103%95%100%
202505234,0634,1004,0594,078910,500-4100%100%79%▼▼▼▼101%102%0%95%100%
202505264,1084,1414,0924,140709,40062102%101%78%101%104%0%96%102%
202505274,1314,1924,1214,178829,70038101%101%117%▲▲100%102%0%97%102%
202505284,2074,2504,1874,1871,099,4009100%100%133%▲▲▲100%102%0%97%103%
202505294,1964,2854,1824,2061,262,10019100%100%115%▲▲▲▲100%102%0%98%103%
202505304,1894,2334,1704,209866,6003100%100%69%▲▲▲▲▲99%96%0%98%103%
202506024,3404,4184,2784,2853,290,30076102%99%380%▲▲▲▲▲▲100%98%0%100%105%
202506034,2804,2984,2434,2761,262,800-9100%100%38%99%0%0%99%105%
202506044,3004,3074,2504,2651,006,800-11100%99%80%▼▼98%0%0%99%105%
202506054,2654,3044,1644,1641,983,100-10198%98%197%▼▼▼101%0%0%97%102%
202506064,1554,2094,1474,1821,031,30018100%101%52%%%%97%103%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2025-05-30316,5002,337,20021,5001,235,300295,0001,101,900
2025-05-23319,5002,441,30021,1001,242,200298,4001,199,100
2025-05-16308,4002,400,80019,4001,212,000289,0001,188,800
2025-05-09292,4002,423,20019,2001,229,400273,2001,193,800
2025-05-02188,6002,730,40020,0001,513,000168,6001,217,400
2025-04-25149,8002,661,30020,7001,487,800129,1001,173,500
2025-04-18108,6002,757,50023,2001,485,30085,4001,272,200
2025-04-1184,6002,869,30021,3001,485,80063,3001,383,500
2025-04-0492,3003,679,90014,9001,999,40077,4001,680,500
2025-03-2863,7003,919,70012,5002,132,10051,2001,787,600
2025-03-2159,9003,900,60013,0002,104,50046,9001,796,100
2025-03-1464,3003,947,30012,9002,066,40051,4001,880,900
2025-03-0797,1004,017,40013,5002,134,00083,6001,883,400
2025-02-2873,4004,516,80012,1002,329,40061,3002,187,400
2025-02-21114,1004,662,70014,0002,346,800100,1002,315,900
2025-02-1449,5004,243,10017,0002,158,90032,5002,084,200
2025-02-0762,6003,394,70017,1001,843,70045,5001,551,000
2025-01-31155,1003,363,30019,2001,840,400135,9001,522,900
2025-01-24183,7003,547,10021,4001,872,200162,3001,674,900
2025-01-17171,8003,491,00019,3001,921,300152,5001,569,700
2025-01-10163,5003,650,70017,2001,952,200146,3001,698,500
2024-12-27157,9003,259,90018,7001,723,600139,2001,536,300
2024-12-20216,8003,567,50020,0001,749,300196,8001,818,200
2024-12-1394,3003,243,20020,5001,675,00073,8001,568,200
2024-12-0687,3003,416,60020,0001,728,50067,3001,688,100
2024-11-2996,0003,361,50026,8001,713,90069,2001,647,600
2024-11-22113,6003,433,30026,1001,704,80087,5001,728,500
2024-11-15126,6003,430,90042,5001,680,30084,1001,750,600
2024-11-08127,3003,102,30043,6001,623,80083,7001,478,500
2024-11-01114,3002,799,60043,4001,263,50070,9001,536,100
2024-10-25154,8002,312,10046,6001,096,700108,2001,215,400
2024-10-18151,9002,132,40054,000963,80097,9001,168,600
2024-10-11177,5002,005,40057,800942,500119,7001,062,900
2024-10-04243,0001,589,60059,500795,200183,500794,400
2024-09-27354,7001,046,80063,200609,700291,500437,100
2024-09-20298,7001,073,60057,000591,900241,700481,700
2024-09-13158,200841,10039,800344,000118,400497,100
2024-09-06129,400856,20031,000291,30098,400564,900
2024-08-30141,800989,80028,100359,300113,700630,500
2024-08-23131,5001,142,90027,700383,500103,800759,400
2024-08-16130,600880,70050,600368,10080,000512,600
2024-08-09115,400657,70047,100230,20068,300427,500
2024-08-02126,1001,497,50054,1001,182,10072,000315,400
2024-07-26235,9001,778,50055,3001,481,400180,600297,100
2024-07-19203,5002,122,00025,5001,598,600178,000523,400
2024-07-12127,1001,930,90051,3001,580,10075,800350,800
2024-07-05124,5002,192,70026,3001,617,50098,200575,200
2024-06-2896,3002,076,00027,6001,511,20068,700564,800
2024-06-21117,5002,120,40026,5001,476,20091,000644,200
2024-06-14153,0001,784,10042,1001,195,500110,900588,600
2024-06-07127,0001,691,20042,5001,158,90084,500532,300
2024-05-31152,3001,669,10045,5001,135,100106,800534,000
2024-05-24216,4001,546,40050,9001,109,700165,500436,700
2024-05-17261,1001,544,20055,0001,127,500206,100416,700
2024-05-10279,2001,578,20056,7001,126,300222,500451,900
2024-05-02173,1001,668,40048,6001,159,500124,500508,900
2024-04-2686,7001,742,20030,7001,190,10056,000552,100
2024-04-1983,3001,738,30031,5001,179,00051,800559,300
2024-04-12104,9001,167,60032,000655,10072,900512,500
2024-04-05105,000658,40038,900367,80066,100290,600
2024-03-29148,600532,70052,000235,30096,600297,400
2024-03-22115,800519,60045,700248,70070,100270,900
2024-03-15116,000648,20045,100272,20070,900376,000
2024-03-08113,200642,60045,800294,30067,400348,300
2024-03-01111,300689,40046,000282,30065,300407,100
2024-02-22118,800707,20051,600286,10067,200421,100
2024-02-16113,000702,10046,700293,10066,300409,000
2024-02-09111,000586,70049,600265,40061,400321,300
2024-02-02110,700558,20051,100271,00059,600287,200
2024-01-26111,000746,90051,700310,40059,300436,500
2024-01-19134,500463,50050,200255,50084,300208,000
2024-01-12132,100447,60047,700243,20084,400204,400

機関空売り情報

報告日空売り機関残高割合増減初値高値安値終値出来高
2025-04-23 モルガン・スタンレーMUFG証券株式会社755,9830.36%-300,3004,2004,2434,1804,210980,500
2025-04-21 モルガン・スタンレーMUFG証券株式会社1,056,2830.51%4,1904,2364,1294,147777,100
2025-04-16 J.P. MORGAN SECURITIES PLC965,7050.46%-832,2004,0724,0804,0324,079708,600
2025-04-08 J.P. MORGAN SECURITIES PLC1,797,9050.87%3,9504,0383,9184,0021,784,200
2025-04-04 三菱UFJモルガン・スタンレー証券株式会社879,3000.42%-316,5004,0604,1013,9324,0323,174,100
2025-03-10 三菱UFJモルガン・スタンレー証券株式会社1,195,8000.58%4,7454,7484,6204,7021,117,800
2025-01-06 Barclays Bank PLC192,9000.09%-852,1285,3555,3665,2315,2381,083,600
2024-12-19 Barclays Bank PLC1,045,0280.50%24,1005,3105,3835,2005,2054,890,500
2024-12-17 Barclays Bank PLC1,020,9280.49%-17,4005,6005,6645,5875,625947,400
2024-12-10 Barclays Bank PLC1,038,3280.50%5,8235,9235,7855,9011,826,700
2024-10-08 JPM Securities Japan Co Ltd.995,4730.48%-56,8396,4506,5846,4226,5322,608,500
2024-10-02 JPM Securities Japan Co Ltd.1,052,3120.51%7,1387,2496,9957,0002,230,900
2024-04-16 三菱UFJモルガン・スタンレー証券株式会社736,2000.35%-812,3004,7324,7574,5874,6071,613,500
2024-04-08 三菱UFJモルガン・スタンレー証券株式会社1,548,5000.75%-500,6004,9345,0404,9134,959982,700
2024-04-08 JPM Securities Japan Co Ltd.919,8550.44%-138,8554,9345,0404,9134,959982,700
2024-04-05 三菱UFJモルガン・スタンレー証券株式会社2,049,1000.99%-14,0004,8464,8924,8124,848810,900
2024-04-01 三菱UFJモルガン・スタンレー証券株式会社2,063,1001.00%2,9004,9714,9984,8574,8801,050,600
2024-03-25 三菱UFJモルガン・スタンレー証券株式会社2,060,2000.99%-3,9004,6004,6084,5204,529609,400
2024-03-22 JPM Securities Japan Co Ltd.1,058,7100.51%4,5804,6544,5234,5831,140,900
2024-03-21 三菱UFJモルガン・スタンレー証券株式会社2,064,1001.00%11,9004,5604,5844,4874,5301,568,700
2024-03-15 三菱UFJモルガン・スタンレー証券株式会社2,052,2000.99%-16,0004,0804,1854,0724,1361,063,800
2024-03-14 三菱UFJモルガン・スタンレー証券株式会社2,068,2001.00%786,2004,1254,1914,1034,191569,200
2024-03-12 三菱UFJモルガン・スタンレー証券株式会社1,282,0000.62%758,6004,1604,1884,0944,188774,200

TDnet更新情報

報告日strtime銘柄タイトル
2025060215:00住友林 従業員向け株式報酬制度の詳細決定に関するお知らせ
2025053016:00住友林 株式分割、定款の一部変更、配当予想の修正等に関するお知らせ
2025052615:30住友林 株式会社LeTech(証券コード:3497)に対する公開買付け(第二回)の開始に関するお知らせ
2025051515:30住友林 株式会社LeTech(証券コード:3497)に対する公開買付け(第一回)の結果及び子会社の異動に関するお知らせ
2025043015:00住友林 特定子会社の設立に関するお知らせ
2025043015:00住友林 2025年12月期第1四半期決算短信〔日本基準〕(連結)
2025041415:30住友林 (訂正)公開買付届出書の訂正届出書の提株式会社LeTech(証券コード3497)に対する公開買付けの開始に関するお知らせ」の一部訂正
2025040815:30住友林 (訂正)公開買付届出書の訂正届出書の提出に伴う「株式会社LeTech(証券コード3497)に対する公開買付けの開始に関するお知らせ」の一部訂正
2025033116:30住友林 (訂正)「株式会社LeTech(証券コード:3497)に対する公開買付けの開始に関するお知らせ」の一部訂正に関するお知らせ
2025032816:00住友林 投資単位の引下げに関する考え方及び方針について
2025032816:00住友林 Teal Jones Louisiana Holdings LLC の持分取得(子会社化)及び特定子会社の異動に関するお知らせ
2025032817:00住友林 子会社の組織再編及び商号変更に関するお知らせ
2025032817:00住友林 株式会社LeTech(証券コード:3497)に対する公開買付の開始に関するお知らせ
2025021315:00住友林 2024年12月期決算短信〔日本基準〕(連結)
2025021315:00住友林 住友林業グループ 中期経営計画「Mission TREEING 2030 Phase 2」(2025 年12 月期~2027 年12 月期)の策定について
2025021315:00住友林 役員報酬制度の一部改定に関するお知らせ
2024103115:00住友林 2024年12月期第3四半期決算短信〔日本基準〕(連結)
2024093014:00住友林 豪州最大手Metriconグループ株式取得(子会社化)及び特定子会社の異動に関するお知らせ
2024080815:00住友林 2024年12月期第2四半期(中間期)決算短信〔日本基準〕(連結)
2024080815:00住友林 通期業績予想の修正に関するお知らせ
2024080815:00住友林 期末配当予想の修正(増配)に関するお知らせ
2024043015:00住友林 2024年12月期第1四半期決算短信〔日本基準〕(連結)
2024032810:00住友林 (訂正)「2023年12月期 決算短信〔日本基準〕(連結)」の一部訂正について
2024032817:00住友林 特定子会社の設立に関するお知らせ
2024021415:00住友林 2023年12月期 決算短信〔日本基準〕(連結)

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100VCXN3502025-03-07 11:15住友林業株式会社SMBC日興証券株式会社変更報告書(特例対象株券等)
S100V6UL3502025-02-07 10:48住友林業株式会社SMBC日興証券株式会社大量保有報告書(特例対象株券等)
S100UDT23502024-09-20 09:11住友林業株式会社三井住友信託銀行株式会社変更報告書(特例対象株券等)
S100U2KX3502024-07-19 09:15住友林業株式会社三井住友信託銀行株式会社変更報告書(特例対象株券等)

企業サイト更新情報