| intdate | 初値 | 高値 | 安値 | 終値 | 出来高 | 前日比 | 価格比 | 終/初値 | 出来比 | upv | per_pp_1 | 5率 | 10率 | MAX乖離 | MIN乖離 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 6,950 | 7,143 | 6,950 | 7,019 | 2,789,700 | 98 | 101% | 101% | 72% | ▲▲▲▲▲ | 100% | 105% | 95% | 100% | 119% |
| 20240925 | 6,910 | 6,995 | 6,820 | 6,939 | 1,892,400 | -80 | 99% | 100% | 68% | ▼ | 103% | 104% | 94% | 99% | 117% |
| 20240926 | 6,969 | 7,150 | 6,855 | 7,150 | 2,456,500 | 211 | 103% | 103% | 130% | ▲ | 100% | 97% | 91% | 100% | 121% |
| 20240927 | 7,190 | 7,216 | 7,034 | 7,155 | 1,797,600 | 5 | 100% | 100% | 73% | ▲▲ | 101% | 97% | 93% | 100% | 121% |
| 20240930 | 7,050 | 7,210 | 7,021 | 7,095 | 2,589,400 | -60 | 99% | 101% | 144% | ▼ | 104% | 94% | 94% | 99% | 120% |
| 20241001 | 6,982 | 7,272 | 6,948 | 7,262 | 2,411,500 | 167 | 102% | 104% | 93% | ▲ | 98% | 92% | 92% | 100% | 123% |
| 20241002 | 7,138 | 7,249 | 6,995 | 7,000 | 2,230,900 | -262 | 96% | 98% | 93% | ▼ | 95% | 91% | 91% | 96% | 118% |
| 20241003 | 7,200 | 7,293 | 6,840 | 6,840 | 2,667,000 | -160 | 98% | 95% | 120% | ▼▼ | 98% | 97% | 98% | 94% | 116% |
| 20241004 | 6,669 | 6,770 | 6,510 | 6,536 | 4,814,100 | -304 | 96% | 98% | 181% | ▼▼▼ | 99% | 98% | 97% | 90% | 109% |
| 20241007 | 6,500 | 6,562 | 6,417 | 6,421 | 3,456,600 | -115 | 98% | 99% | 72% | ▼▼▼▼ | 101% | 96% | 95% | 88% | 107% |
| 20241008 | 6,450 | 6,584 | 6,422 | 6,532 | 2,608,500 | 111 | 102% | 101% | 75% | ▲ | 97% | 93% | 92% | 90% | 108% |
| 20241009 | 6,632 | 6,690 | 6,412 | 6,460 | 2,537,800 | -72 | 99% | 97% | 97% | ▼ | 99% | 99% | 94% | 89% | 104% |
| 20241010 | 6,419 | 6,450 | 6,270 | 6,363 | 2,076,200 | -97 | 98% | 99% | 82% | ▼▼ | 98% | 100% | 95% | 88% | 103% |
| 20241011 | 6,330 | 6,362 | 6,200 | 6,200 | 2,095,300 | -163 | 97% | 98% | 101% | ▼▼▼ | 98% | 104% | 95% | 85% | 100% |
| 20241015 | 6,300 | 6,336 | 6,171 | 6,171 | 1,812,600 | -29 | 100% | 98% | 87% | ▼▼▼▼ | 100% | 106% | 97% | 85% | 100% |
| 20241016 | 6,140 | 6,291 | 6,112 | 6,151 | 1,617,000 | -20 | 100% | 100% | 89% | ▼▼▼▼▼ | 102% | 101% | 95% | 85% | 100% |
| 20241017 | 6,246 | 6,363 | 6,213 | 6,344 | 2,110,200 | 193 | 103% | 102% | 131% | ▲ | 99% | 96% | 92% | 87% | 103% |
| 20241018 | 6,405 | 6,493 | 6,294 | 6,346 | 2,291,300 | 2 | 100% | 99% | 109% | ▲▲ | 102% | 95% | 92% | 87% | 103% |
| 20241021 | 6,392 | 6,574 | 6,339 | 6,539 | 2,185,900 | 193 | 103% | 102% | 95% | ▲▲▲ | 99% | 95% | 92% | 90% | 106% |
| 20241022 | 6,350 | 6,396 | 6,234 | 6,290 | 2,499,000 | -249 | 96% | 99% | 114% | ▼ | 99% | 98% | 95% | 87% | 102% |
| 20241023 | 6,186 | 6,224 | 6,080 | 6,143 | 1,685,500 | -147 | 98% | 99% | 67% | ▼▼ | 100% | 99% | 96% | 85% | 100% |
| 20241024 | 6,080 | 6,130 | 6,043 | 6,090 | 1,315,600 | -53 | 99% | 100% | 78% | ▼▼▼ | 98% | 97% | 96% | 84% | 100% |
| 20241025 | 6,110 | 6,130 | 5,961 | 6,002 | 1,713,100 | -88 | 99% | 98% | 130% | ▼▼▼▼ | 100% | 99% | 98% | 83% | 100% |
| 20241028 | 6,009 | 6,130 | 6,003 | 6,033 | 1,250,700 | 31 | 101% | 100% | 73% | ▲ | 100% | 96% | 94% | 83% | 101% |
| 20241029 | 6,040 | 6,057 | 5,940 | 6,016 | 1,528,700 | -17 | 100% | 100% | 122% | ▼ | 99% | 98% | 96% | 83% | 100% |
| 20241030 | 5,916 | 5,945 | 5,827 | 5,865 | 2,690,700 | -151 | 97% | 99% | 176% | ▼▼ | 101% | 96% | 97% | 84% | 100% |
| 20241031 | 5,920 | 6,006 | 5,882 | 5,950 | 1,723,200 | 85 | 101% | 101% | 64% | ▲ | 96% | 97% | 97% | 87% | 101% |
| 20241101 | 5,919 | 6,020 | 5,659 | 5,659 | 2,981,600 | -291 | 95% | 96% | 173% | ▼ | 101% | 101% | 100% | 87% | 100% |
| 20241105 | 5,745 | 5,796 | 5,674 | 5,789 | 1,491,200 | 130 | 102% | 101% | 50% | ▲ | 97% | 101% | 98% | 89% | 102% |
| 20241106 | 5,819 | 5,925 | 5,658 | 5,658 | 2,753,300 | -131 | 98% | 97% | 185% | ▼ | 100% | 104% | 103% | 87% | 100% |
| 20241107 | 5,619 | 5,689 | 5,505 | 5,615 | 3,170,800 | -43 | 99% | 100% | 115% | ▼▼ | 100% | 97% | 100% | 86% | 100% |
| 20241108 | 5,783 | 5,844 | 5,741 | 5,770 | 1,858,000 | 155 | 103% | 100% | 59% | ▲ | 101% | 96% | 100% | 88% | 103% |
| 20241111 | 5,780 | 5,843 | 5,736 | 5,819 | 1,315,200 | 49 | 101% | 101% | 71% | ▲▲ | 100% | 94% | 99% | 89% | 104% |
| 20241112 | 5,878 | 5,940 | 5,821 | 5,867 | 1,437,600 | 48 | 101% | 100% | 109% | ▲▲▲ | 97% | 95% | 102% | 90% | 104% |
| 20241113 | 5,768 | 5,833 | 5,577 | 5,607 | 1,995,800 | -260 | 96% | 97% | 139% | ▼ | 99% | 98% | 105% | 86% | 100% |
| 20241114 | 5,608 | 5,669 | 5,535 | 5,535 | 1,176,400 | -72 | 99% | 99% | 59% | ▼▼ | 99% | 97% | 106% | 85% | 100% |
| 20241115 | 5,575 | 5,618 | 5,483 | 5,499 | 1,624,900 | -36 | 99% | 99% | 138% | ▼▼▼ | 100% | 100% | 109% | 84% | 100% |
| 20241118 | 5,430 | 5,499 | 5,382 | 5,448 | 1,212,500 | -51 | 99% | 100% | 75% | ▼▼▼▼ | 101% | 100% | 108% | 83% | 100% |
| 20241119 | 5,450 | 5,499 | 5,372 | 5,485 | 1,235,700 | 37 | 101% | 101% | 102% | ▲ | 99% | 104% | 107% | 87% | 101% |
| 20241120 | 5,500 | 5,520 | 5,397 | 5,426 | 792,400 | -59 | 99% | 99% | 64% | ▼ | 99% | 106% | 109% | 88% | 100% |
| 20241121 | 5,393 | 5,419 | 5,327 | 5,348 | 954,000 | -78 | 99% | 99% | 120% | ▼▼ | 101% | 107% | 110% | 88% | 100% |
| 20241122 | 5,360 | 5,412 | 5,349 | 5,406 | 731,200 | 58 | 101% | 101% | 77% | ▲ | 100% | 105% | 108% | 90% | 101% |
| 20241125 | 5,463 | 5,547 | 5,416 | 5,444 | 1,906,900 | 38 | 101% | 100% | 261% | ▲▲ | 101% | 101% | 105% | 90% | 102% |
| 20241126 | 5,644 | 5,776 | 5,578 | 5,693 | 3,170,000 | 249 | 105% | 101% | 166% | ▲▲▲ | 100% | 102% | 104% | 95% | 106% |
| 20241127 | 5,593 | 5,619 | 5,502 | 5,575 | 1,635,000 | -118 | 98% | 100% | 52% | ▼ | 103% | 104% | 105% | 94% | 104% |
| 20241128 | 5,569 | 5,730 | 5,549 | 5,725 | 1,492,400 | 150 | 103% | 103% | 91% | ▲ | 100% | 102% | 101% | 96% | 107% |
| 20241129 | 5,667 | 5,745 | 5,595 | 5,675 | 1,707,800 | -50 | 99% | 100% | 114% | ▼ | 99% | 102% | 99% | 97% | 106% |
| 20241202 | 5,700 | 5,719 | 5,601 | 5,640 | 1,070,900 | -35 | 99% | 99% | 63% | ▼▼ | 101% | 102% | 100% | 96% | 105% |
| 20241203 | 5,650 | 5,785 | 5,648 | 5,713 | 1,170,900 | 73 | 101% | 101% | 109% | ▲ | 100% | 102% | 97% | 97% | 107% |
| 20241204 | 5,785 | 5,785 | 5,685 | 5,772 | 1,014,800 | 59 | 101% | 100% | 87% | ▲▲ | 99% | 101% | 89% | 98% | 108% |
| 20241205 | 5,844 | 5,898 | 5,735 | 5,793 | 1,611,700 | 21 | 100% | 99% | 159% | ▲▲▲ | 98% | 101% | 91% | 99% | 108% |
| 20241206 | 5,750 | 5,761 | 5,604 | 5,621 | 1,224,500 | -172 | 97% | 98% | 76% | ▼ | 100% | 102% | 0% | 96% | 105% |
| 20241209 | 5,721 | 5,810 | 5,709 | 5,742 | 1,307,600 | 121 | 102% | 100% | 107% | ▲ | 101% | 98% | 0% | 98% | 107% |
| 20241210 | 5,823 | 5,923 | 5,785 | 5,901 | 1,826,700 | 159 | 103% | 101% | 140% | ▲▲ | 98% | 96% | 0% | 100% | 110% |
| 20241211 | 5,831 | 5,840 | 5,643 | 5,710 | 2,171,800 | -191 | 97% | 98% | 119% | ▼ | 100% | 97% | 0% | 97% | 107% |
| 20241212 | 5,828 | 5,908 | 5,772 | 5,827 | 1,833,800 | 117 | 102% | 100% | 84% | ▲ | 100% | 98% | 0% | 99% | 109% |
| 20241213 | 5,727 | 5,784 | 5,677 | 5,708 | 1,163,300 | -119 | 98% | 100% | 63% | ▼ | 99% | 92% | 0% | 97% | 107% |
| 20241216 | 5,653 | 5,669 | 5,600 | 5,600 | 1,174,800 | -108 | 98% | 99% | 101% | ▼▼ | 100% | 93% | 0% | 95% | 105% |
| 20241217 | 5,600 | 5,664 | 5,587 | 5,625 | 947,400 | 25 | 100% | 100% | 81% | ▲ | 100% | 0% | 0% | 95% | 105% |
| 20241218 | 5,625 | 5,630 | 5,551 | 5,610 | 938,900 | -15 | 100% | 100% | 99% | ▼ | 98% | 0% | 0% | 95% | 105% |
| 20241219 | 5,310 | 5,383 | 5,200 | 5,205 | 4,890,500 | -405 | 93% | 98% | 521% | ▼▼ | 99% | 0% | 0% | 88% | 100% |
| 20241220 | 5,250 | 5,351 | 5,207 | 5,207 | 2,572,300 | 2 | 100% | 99% | 53% | ▲ | % | % | % | 88% | 100% |
信用取引情報
| thedate | short | long | 一般信用売残 | 一般信用買残 | 制度信用売残 | 制度信用買残 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 94,300 | 3,243,200 | 20,500 | 1,675,000 | 73,800 | 1,568,200 |
| 2024-12-06 | 87,300 | 3,416,600 | 20,000 | 1,728,500 | 67,300 | 1,688,100 |
| 2024-11-29 | 96,000 | 3,361,500 | 26,800 | 1,713,900 | 69,200 | 1,647,600 |
| 2024-11-22 | 113,600 | 3,433,300 | 26,100 | 1,704,800 | 87,500 | 1,728,500 |
| 2024-11-15 | 126,600 | 3,430,900 | 42,500 | 1,680,300 | 84,100 | 1,750,600 |
| 2024-11-08 | 127,300 | 3,102,300 | 43,600 | 1,623,800 | 83,700 | 1,478,500 |
| 2024-11-01 | 114,300 | 2,799,600 | 43,400 | 1,263,500 | 70,900 | 1,536,100 |
| 2024-10-25 | 154,800 | 2,312,100 | 46,600 | 1,096,700 | 108,200 | 1,215,400 |
| 2024-10-18 | 151,900 | 2,132,400 | 54,000 | 963,800 | 97,900 | 1,168,600 |
| 2024-10-11 | 177,500 | 2,005,400 | 57,800 | 942,500 | 119,700 | 1,062,900 |
| 2024-10-04 | 243,000 | 1,589,600 | 59,500 | 795,200 | 183,500 | 794,400 |
| 2024-09-27 | 354,700 | 1,046,800 | 63,200 | 609,700 | 291,500 | 437,100 |
| 2024-09-20 | 298,700 | 1,073,600 | 57,000 | 591,900 | 241,700 | 481,700 |
| 2024-09-13 | 158,200 | 841,100 | 39,800 | 344,000 | 118,400 | 497,100 |
| 2024-09-06 | 129,400 | 856,200 | 31,000 | 291,300 | 98,400 | 564,900 |
| 2024-08-30 | 141,800 | 989,800 | 28,100 | 359,300 | 113,700 | 630,500 |
| 2024-08-23 | 131,500 | 1,142,900 | 27,700 | 383,500 | 103,800 | 759,400 |
| 2024-08-16 | 130,600 | 880,700 | 50,600 | 368,100 | 80,000 | 512,600 |
| 2024-08-09 | 115,400 | 657,700 | 47,100 | 230,200 | 68,300 | 427,500 |
| 2024-08-02 | 126,100 | 1,497,500 | 54,100 | 1,182,100 | 72,000 | 315,400 |
| 2024-07-26 | 235,900 | 1,778,500 | 55,300 | 1,481,400 | 180,600 | 297,100 |
| 2024-07-19 | 203,500 | 2,122,000 | 25,500 | 1,598,600 | 178,000 | 523,400 |
| 2024-07-12 | 127,100 | 1,930,900 | 51,300 | 1,580,100 | 75,800 | 350,800 |
| 2024-07-05 | 124,500 | 2,192,700 | 26,300 | 1,617,500 | 98,200 | 575,200 |
| 2024-06-28 | 96,300 | 2,076,000 | 27,600 | 1,511,200 | 68,700 | 564,800 |
| 2024-06-21 | 117,500 | 2,120,400 | 26,500 | 1,476,200 | 91,000 | 644,200 |
| 2024-06-14 | 153,000 | 1,784,100 | 42,100 | 1,195,500 | 110,900 | 588,600 |
| 2024-06-07 | 127,000 | 1,691,200 | 42,500 | 1,158,900 | 84,500 | 532,300 |
| 2024-05-31 | 152,300 | 1,669,100 | 45,500 | 1,135,100 | 106,800 | 534,000 |
| 2024-05-24 | 216,400 | 1,546,400 | 50,900 | 1,109,700 | 165,500 | 436,700 |
| 2024-05-17 | 261,100 | 1,544,200 | 55,000 | 1,127,500 | 206,100 | 416,700 |
| 2024-05-10 | 279,200 | 1,578,200 | 56,700 | 1,126,300 | 222,500 | 451,900 |
| 2024-05-02 | 173,100 | 1,668,400 | 48,600 | 1,159,500 | 124,500 | 508,900 |
| 2024-04-26 | 86,700 | 1,742,200 | 30,700 | 1,190,100 | 56,000 | 552,100 |
| 2024-04-19 | 83,300 | 1,738,300 | 31,500 | 1,179,000 | 51,800 | 559,300 |
| 2024-04-12 | 104,900 | 1,167,600 | 32,000 | 655,100 | 72,900 | 512,500 |
| 2024-04-05 | 105,000 | 658,400 | 38,900 | 367,800 | 66,100 | 290,600 |
| 2024-03-29 | 148,600 | 532,700 | 52,000 | 235,300 | 96,600 | 297,400 |
| 2024-03-22 | 115,800 | 519,600 | 45,700 | 248,700 | 70,100 | 270,900 |
| 2024-03-15 | 116,000 | 648,200 | 45,100 | 272,200 | 70,900 | 376,000 |
| 2024-03-08 | 113,200 | 642,600 | 45,800 | 294,300 | 67,400 | 348,300 |
| 2024-03-01 | 111,300 | 689,400 | 46,000 | 282,300 | 65,300 | 407,100 |
| 2024-02-22 | 118,800 | 707,200 | 51,600 | 286,100 | 67,200 | 421,100 |
| 2024-02-16 | 113,000 | 702,100 | 46,700 | 293,100 | 66,300 | 409,000 |
| 2024-02-09 | 111,000 | 586,700 | 49,600 | 265,400 | 61,400 | 321,300 |
| 2024-02-02 | 110,700 | 558,200 | 51,100 | 271,000 | 59,600 | 287,200 |
| 2024-01-26 | 111,000 | 746,900 | 51,700 | 310,400 | 59,300 | 436,500 |
| 2024-01-19 | 134,500 | 463,500 | 50,200 | 255,500 | 84,300 | 208,000 |
| 2024-01-12 | 132,100 | 447,600 | 47,700 | 243,200 | 84,400 | 204,400 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-12-17 | Barclays Bank PLC | 1,020,928 | 0.49% | ▼ | -17,400 | 5,600 | 5,664 | 5,587 | 5,625 | 947,400 |
| 2024-12-10 | Barclays Bank PLC | 1,038,328 | 0.50% | ▲ | 5,823 | 5,923 | 5,785 | 5,901 | 1,826,700 | |
| 2024-10-08 | JPM Securities Japan Co Ltd. | 995,473 | 0.48% | ▼ | -56,839 | 6,450 | 6,584 | 6,422 | 6,532 | 2,608,500 |
| 2024-10-02 | JPM Securities Japan Co Ltd. | 1,052,312 | 0.51% | ▲ | 7,138 | 7,249 | 6,995 | 7,000 | 2,230,900 | |
| 2024-04-16 | 三菱ＵＦＪモルガン・スタンレー証券株式会社 | 736,200 | 0.35% | ▼ | -812,300 | 4,732 | 4,757 | 4,587 | 4,607 | 1,613,500 |
| 2024-04-08 | 三菱ＵＦＪモルガン・スタンレー証券株式会社 | 1,548,500 | 0.75% | ▼ | -500,600 | 4,934 | 5,040 | 4,913 | 4,959 | 982,700 |
| 2024-04-08 | JPM Securities Japan Co Ltd. | 919,855 | 0.44% | ▼ | -138,855 | 4,934 | 5,040 | 4,913 | 4,959 | 982,700 |
| 2024-04-05 | 三菱ＵＦＪモルガン・スタンレー証券株式会社 | 2,049,100 | 0.99% | ▼ | -14,000 | 4,846 | 4,892 | 4,812 | 4,848 | 810,900 |
| 2024-04-01 | 三菱ＵＦＪモルガン・スタンレー証券株式会社 | 2,063,100 | 1.00% | ▲ | 2,900 | 4,971 | 4,998 | 4,857 | 4,880 | 1,050,600 |
| 2024-03-25 | 三菱ＵＦＪモルガン・スタンレー証券株式会社 | 2,060,200 | 0.99% | ▼ | -3,900 | 4,600 | 4,608 | 4,520 | 4,529 | 609,400 |
| 2024-03-22 | JPM Securities Japan Co Ltd. | 1,058,710 | 0.51% | ▲ | 4,580 | 4,654 | 4,523 | 4,583 | 1,140,900 | |
| 2024-03-21 | 三菱ＵＦＪモルガン・スタンレー証券株式会社 | 2,064,100 | 1.00% | ▲ | 11,900 | 4,560 | 4,584 | 4,487 | 4,530 | 1,568,700 |
| 2024-03-15 | 三菱ＵＦＪモルガン・スタンレー証券株式会社 | 2,052,200 | 0.99% | ▼ | -16,000 | 4,080 | 4,185 | 4,072 | 4,136 | 1,063,800 |
| 2024-03-14 | 三菱ＵＦＪモルガン・スタンレー証券株式会社 | 2,068,200 | 1.00% | ▲ | 786,200 | 4,125 | 4,191 | 4,103 | 4,191 | 569,200 |
| 2024-03-12 | 三菱ＵＦＪモルガン・スタンレー証券株式会社 | 1,282,000 | 0.62% | ▲ | 758,600 | 4,160 | 4,188 | 4,094 | 4,188 | 774,200 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241031 | 15:00 | 住友林 | 2024年12月期第３四半期決算短信〔日本基準〕(連結) |
| 20240930 | 14:00 | 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 |
| 20240808 | 15:00 | 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） |
| 20240808 | 15:00 | 住友林 | 通期業績予想の修正に関するお知らせ |
| 20240808 | 15:00 | 住友林 | 期末配当予想の修正（増配）に関するお知らせ |
| 20240430 | 15:00 | 住友林 | 2024年12月期第１四半期決算短信〔日本基準〕（連結） |
| 20240328 | 10:00 | 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 |
| 20240328 | 17:00 | 住友林 | 特定子会社の設立に関するお知らせ |
| 20240214 | 15:00 | 住友林 | 2023年12月期 決算短信〔日本基準〕(連結) |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 1911 | 1 | 住友林業 - 総合住生活関連企業 (戸建住宅・注文住宅・土地活用・賃貸経営) | 2024-12-21 16:25:46 |
| 1911 | 2 | 株価情報 | 住友林業 | 2024-06-19 00:36:04 |
| 1911 | 2 | アナリストカバレッジ | 住友林業 | 2024-06-19 00:36:03 |
| 1911 | 2 | 格付・社債情報 | 住友林業 | 2024-06-19 00:36:01 |
| 1911 | 2 | 株主還元方針・配当 | 住友林業 | 2024-06-19 00:36:00 |
| 1911 | 2 | 株主メモ | 住友林業 | 2024-06-19 00:35:58 |
| 1911 | 2 | 株式情報 | 住友林業 | 2024-06-19 00:35:57 |
| 1911 | 2 | 事業、ESGなどの特定テーマ説明会資料 | 住友林業 | 2024-06-19 00:35:56 |
| 1911 | 2 | 株主のみなさまへ（事業報告書） | 住友林業 | 2024-06-19 00:35:54 |
| 1911 | 2 | 統合報告書・アニュアルレポート | 住友林業 | 2024-06-19 00:35:53 |