| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 6,085 | 6,146 | 6,000 | 6,088 | 1,757,500 | -197 | 97% | 100% | 90% | ▼▼▼ | 102% | 106% | 98% | 95% | 121% |
| 20240726 | 6,035 | 6,277 | 5,992 | 6,150 | 1,554,300 | 62 | 101% | 102% | 88% | ▲ | 101% | 94% | 97% | 96% | 122% |
| 20240729 | 6,320 | 6,409 | 6,261 | 6,405 | 1,278,600 | 255 | 104% | 101% | 82% | ▲▲ | 99% | 84% | 96% | 100% | 127% |
| 20240730 | 6,402 | 6,402 | 6,241 | 6,350 | 1,126,700 | -55 | 99% | 99% | 88% | ▼ | 103% | 81% | 99% | 99% | 126% |
| 20240731 | 6,255 | 6,428 | 6,198 | 6,425 | 1,596,800 | 75 | 101% | 103% | 142% | ▲ | 93% | 80% | 97% | 100% | 128% |
| 20240801 | 6,345 | 6,345 | 5,849 | 5,913 | 2,040,600 | -512 | 92% | 93% | 128% | ▼ | 94% | 90% | 109% | 92% | 115% |
| 20240802 | 5,676 | 5,711 | 5,306 | 5,346 | 2,237,700 | -567 | 90% | 94% | 110% | ▼▼ | 90% | 106% | 128% | 83% | 102% |
| 20240805 | 4,812 | 4,816 | 4,346 | 4,346 | 2,730,100 | -1,000 | 81% | 90% | 122% | ▼▼▼ | 104% | 103% | 128% | 68% | 100% |
| 20240806 | 4,874 | 5,046 | 4,818 | 5,046 | 2,678,400 | 700 | 116% | 104% | 98% | ▲ | 102% | 108% | 128% | 79% | 116% |
| 20240807 | 4,876 | 5,144 | 4,760 | 4,990 | 2,186,500 | -56 | 99% | 102% | 82% | ▼ | 102% | 105% | 125% | 78% | 115% |
| 20240808 | 5,003 | 5,299 | 4,958 | 5,102 | 2,416,000 | 112 | 102% | 102% | 110% | ▲ | 93% | 100% | 117% | 79% | 117% |
| 20240809 | 5,357 | 5,413 | 4,850 | 4,988 | 3,821,800 | -114 | 98% | 93% | 158% | ▼ | 100% | 108% | 123% | 78% | 115% |
| 20240813 | 5,058 | 5,130 | 4,961 | 5,037 | 2,346,500 | 49 | 101% | 100% | 61% | ▲ | 103% | 114% | 122% | 78% | 116% |
| 20240814 | 5,110 | 5,307 | 5,040 | 5,266 | 1,907,100 | 229 | 105% | 103% | 81% | ▲▲ | 100% | 112% | 120% | 82% | 121% |
| 20240815 | 5,200 | 5,302 | 5,170 | 5,213 | 1,518,700 | -53 | 99% | 100% | 80% | ▼ | 101% | 111% | 120% | 81% | 120% |
| 20240816 | 5,313 | 5,359 | 5,168 | 5,355 | 2,438,100 | 142 | 103% | 101% | 161% | ▲ | 102% | 110% | 119% | 83% | 123% |
| 20240819 | 5,395 | 5,574 | 5,241 | 5,480 | 2,402,900 | 125 | 102% | 102% | 99% | ▲▲ | 104% | 109% | 115% | 85% | 126% |
| 20240820 | 5,597 | 5,913 | 5,580 | 5,804 | 3,352,200 | 324 | 106% | 104% | 140% | ▲▲▲ | 99% | 109% | 115% | 90% | 134% |
| 20240821 | 5,660 | 5,705 | 5,522 | 5,588 | 1,900,200 | -216 | 96% | 99% | 57% | ▼ | 104% | 108% | 119% | 87% | 129% |
| 20240822 | 5,700 | 5,915 | 5,636 | 5,915 | 2,315,600 | 327 | 106% | 104% | 122% | ▲ | 100% | 105% | 119% | 92% | 136% |
| 20240823 | 5,814 | 5,839 | 5,715 | 5,832 | 2,459,000 | -83 | 99% | 100% | 106% | ▼ | 102% | 101% | 117% | 91% | 134% |
| 20240826 | 6,010 | 6,150 | 5,959 | 6,114 | 3,059,800 | 282 | 105% | 102% | 124% | ▲ | 101% | 100% | 116% | 95% | 141% |
| 20240827 | 6,075 | 6,173 | 5,936 | 6,162 | 1,894,300 | 48 | 101% | 101% | 62% | ▲▲ | 100% | 102% | 117% | 96% | 142% |
| 20240828 | 6,100 | 6,289 | 6,042 | 6,098 | 1,844,100 | -64 | 99% | 100% | 97% | ▼ | 100% | 103% | 118% | 95% | 140% |
| 20240829 | 6,078 | 6,170 | 6,040 | 6,067 | 1,397,200 | -31 | 99% | 100% | 76% | ▼▼ | 102% | 100% | 119% | 98% | 140% |
| 20240830 | 5,995 | 6,106 | 5,968 | 6,089 | 1,474,700 | 22 | 100% | 102% | 106% | ▲ | 99% | 98% | 119% | 99% | 140% |
| 20240902 | 6,089 | 6,090 | 5,902 | 6,006 | 1,418,500 | -83 | 99% | 99% | 96% | ▼ | 103% | 100% | 120% | 97% | 138% |
| 20240903 | 6,035 | 6,332 | 6,035 | 6,242 | 2,266,200 | 236 | 104% | 103% | 160% | ▲ | 99% | 104% | 122% | 100% | 125% |
| 20240904 | 5,970 | 6,095 | 5,890 | 5,920 | 2,066,700 | -322 | 95% | 99% | 91% | ▼ | 104% | 107% | 126% | 95% | 119% |
| 20240905 | 5,785 | 6,068 | 5,780 | 5,990 | 1,373,300 | 70 | 101% | 104% | 66% | ▲ | 100% | 106% | 121% | 96% | 120% |
| 20240906 | 6,011 | 6,200 | 5,961 | 5,984 | 1,403,100 | -6 | 100% | 100% | 102% | ▼ | 105% | 111% | 126% | 96% | 120% |
| 20240909 | 5,784 | 6,069 | 5,770 | 6,047 | 1,579,700 | 63 | 101% | 105% | 113% | ▲ | 103% | 106% | 120% | 97% | 120% |
| 20240910 | 6,050 | 6,242 | 5,980 | 6,202 | 1,686,300 | 155 | 103% | 103% | 107% | ▲▲ | 99% | 104% | 116% | 99% | 119% |
| 20240911 | 6,240 | 6,323 | 6,113 | 6,193 | 2,636,600 | -9 | 100% | 99% | 156% | ▼ | 100% | 106% | 114% | 99% | 119% |
| 20240912 | 6,366 | 6,459 | 6,101 | 6,397 | 3,740,500 | 204 | 103% | 100% | 142% | ▲ | 99% | 108% | 113% | 100% | 119% |
| 20240913 | 6,400 | 6,440 | 6,219 | 6,356 | 2,145,500 | -41 | 99% | 99% | 57% | ▼ | 101% | 110% | 110% | 99% | 116% |
| 20240917 | 6,379 | 6,476 | 6,241 | 6,420 | 2,453,300 | 64 | 101% | 101% | 114% | ▲ | 101% | 109% | 106% | 100% | 115% |
| 20240918 | 6,468 | 6,620 | 6,364 | 6,505 | 2,635,200 | 85 | 101% | 101% | 107% | ▲▲ | 102% | 107% | 98% | 100% | 116% |
| 20240919 | 6,662 | 6,849 | 6,575 | 6,770 | 3,575,100 | 265 | 104% | 102% | 136% | ▲▲▲ | 99% | 103% | 94% | 100% | 116% |
| 20240920 | 6,970 | 7,115 | 6,859 | 6,921 | 3,884,700 | 151 | 102% | 99% | 109% | ▲▲▲▲ | 101% | 103% | 94% | 100% | 119% |
| 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% | 0% | 88% | 107% |
| 20241008 | 6,450 | 6,584 | 6,422 | 6,532 | 2,608,500 | 111 | 102% | 101% | 75% | ▲ | 97% | 93% | 0% | 90% | 108% |
| 20241009 | 6,632 | 6,690 | 6,412 | 6,460 | 2,537,800 | -72 | 99% | 97% | 97% | ▼ | 99% | 99% | 0% | 89% | 104% |
| 20241010 | 6,419 | 6,450 | 6,270 | 6,363 | 2,076,200 | -97 | 98% | 99% | 82% | ▼▼ | 98% | 100% | 0% | 88% | 103% |
| 20241011 | 6,330 | 6,362 | 6,200 | 6,200 | 2,095,300 | -163 | 97% | 98% | 101% | ▼▼▼ | 98% | 104% | 0% | 85% | 100% |
| 20241015 | 6,300 | 6,336 | 6,171 | 6,171 | 1,812,600 | -29 | 100% | 98% | 87% | ▼▼▼▼ | 100% | 106% | 0% | 85% | 100% |
| 20241016 | 6,140 | 6,291 | 6,112 | 6,151 | 1,617,000 | -20 | 100% | 100% | 89% | ▼▼▼▼▼ | 102% | 101% | 0% | 85% | 100% |
| 20241017 | 6,246 | 6,363 | 6,213 | 6,344 | 2,110,200 | 193 | 103% | 102% | 131% | ▲ | 99% | 0% | 0% | 87% | 103% |
| 20241018 | 6,405 | 6,493 | 6,294 | 6,346 | 2,291,300 | 2 | 100% | 99% | 109% | ▲▲ | 102% | 0% | 0% | 87% | 103% |
| 20241021 | 6,392 | 6,574 | 6,339 | 6,539 | 2,185,900 | 193 | 103% | 102% | 95% | ▲▲▲ | 99% | 0% | 0% | 90% | 106% |
| 20241022 | 6,350 | 6,396 | 6,234 | 6,290 | 2,499,000 | -249 | 96% | 99% | 114% | ▼ | % | % | % | 87% | 102% |
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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-10-08 | 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 |
|---|---|---|---|
| 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) | 2024-10-23 06:28:42 |
| 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 |