| 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 | 4,200 | 4,205 | 4,120 | 4,155 | 61,100 | 20 | 100% | 99% | 36% | ▲▲▲▲▲▲ | 101% | 112% | 111% | 100% | 120% |
| 20240925 | 4,155 | 4,215 | 4,110 | 4,185 | 91,400 | 30 | 101% | 101% | 150% | ▲▲▲▲▲▲▲ | 102% | 109% | 108% | 100% | 121% |
| 20240926 | 4,265 | 4,365 | 4,260 | 4,360 | 139,100 | 175 | 104% | 102% | 152% | ▲▲▲▲▲▲▲▲ | 101% | 102% | 105% | 100% | 126% |
| 20240927 | 4,365 | 4,475 | 4,360 | 4,430 | 138,800 | 70 | 102% | 101% | 100% | ▲▲▲▲▲▲▲▲▲ | 101% | 103% | 105% | 100% | 128% |
| 20240930 | 4,360 | 4,455 | 4,310 | 4,400 | 115,000 | -30 | 99% | 101% | 83% | ▼ | 103% | 102% | 104% | 99% | 124% |
| 20241001 | 4,500 | 4,665 | 4,500 | 4,645 | 153,500 | 245 | 106% | 103% | 133% | ▲ | 97% | 100% | 103% | 100% | 131% |
| 20241002 | 4,575 | 4,600 | 4,425 | 4,440 | 112,400 | -205 | 96% | 97% | 73% | ▼ | 96% | 100% | 108% | 96% | 125% |
| 20241003 | 4,580 | 4,585 | 4,400 | 4,400 | 86,800 | -40 | 99% | 96% | 77% | ▼▼ | 102% | 105% | 113% | 95% | 124% |
| 20241004 | 4,380 | 4,490 | 4,350 | 4,470 | 37,100 | 70 | 102% | 102% | 43% | ▲ | 101% | 102% | 109% | 96% | 126% |
| 20241007 | 4,540 | 4,595 | 4,505 | 4,585 | 71,900 | 115 | 103% | 101% | 194% | ▲▲ | 101% | 101% | 110% | 99% | 129% |
| 20241008 | 4,500 | 4,685 | 4,485 | 4,565 | 110,600 | -20 | 100% | 101% | 154% | ▼ | 99% | 99% | 108% | 98% | 128% |
| 20241009 | 4,590 | 4,610 | 4,480 | 4,530 | 58,700 | -35 | 99% | 99% | 53% | ▼▼ | 102% | 100% | 109% | 98% | 124% |
| 20241010 | 4,535 | 4,630 | 4,465 | 4,620 | 96,900 | 90 | 102% | 102% | 165% | ▲ | 98% | 99% | 109% | 99% | 124% |
| 20241011 | 4,610 | 4,610 | 4,500 | 4,520 | 82,000 | -100 | 98% | 98% | 85% | ▼ | 100% | 100% | 110% | 97% | 122% |
| 20241015 | 4,565 | 4,600 | 4,495 | 4,560 | 61,700 | 40 | 101% | 100% | 75% | ▲ | 101% | 100% | 112% | 98% | 117% |
| 20241016 | 4,505 | 4,600 | 4,505 | 4,535 | 51,600 | -25 | 99% | 101% | 84% | ▼ | 99% | 98% | 109% | 98% | 113% |
| 20241017 | 4,595 | 4,595 | 4,505 | 4,550 | 75,200 | 15 | 100% | 99% | 146% | ▲ | 100% | 98% | 110% | 98% | 112% |
| 20241018 | 4,570 | 4,625 | 4,540 | 4,565 | 42,900 | 15 | 100% | 100% | 57% | ▲▲ | 98% | 97% | 109% | 98% | 111% |
| 20241021 | 4,595 | 4,615 | 4,500 | 4,500 | 57,600 | -65 | 99% | 98% | 134% | ▼ | 100% | 101% | 112% | 97% | 109% |
| 20241022 | 4,505 | 4,535 | 4,460 | 4,495 | 65,600 | -5 | 100% | 100% | 114% | ▼▼ | 100% | 105% | 113% | 97% | 108% |
| 20241023 | 4,450 | 4,480 | 4,415 | 4,435 | 51,500 | -60 | 99% | 100% | 79% | ▼▼▼ | 102% | 107% | 115% | 95% | 106% |
| 20241024 | 4,375 | 4,470 | 4,370 | 4,460 | 62,300 | 25 | 101% | 102% | 121% | ▲ | 98% | 109% | 111% | 96% | 102% |
| 20241025 | 4,525 | 4,525 | 4,390 | 4,425 | 44,300 | -35 | 99% | 98% | 71% | ▼ | 102% | 111% | 112% | 95% | 101% |
| 20241028 | 4,455 | 4,570 | 4,425 | 4,545 | 74,200 | 120 | 103% | 102% | 167% | ▲ | 102% | 105% | 109% | 98% | 103% |
| 20241029 | 4,590 | 4,710 | 4,550 | 4,670 | 99,300 | 125 | 103% | 102% | 134% | ▲▲ | 96% | 98% | 103% | 100% | 106% |
| 20241030 | 4,880 | 4,880 | 4,680 | 4,695 | 434,200 | 25 | 101% | 96% | 437% | ▲▲▲ | 106% | 106% | 108% | 100% | 107% |
| 20241031 | 4,650 | 5,090 | 4,570 | 4,940 | 278,200 | 245 | 105% | 106% | 64% | ▲▲▲▲ | 97% | 100% | 101% | 100% | 112% |
| 20241101 | 4,945 | 4,965 | 4,745 | 4,805 | 97,800 | -135 | 97% | 97% | 35% | ▼ | 99% | 104% | 104% | 97% | 109% |
| 20241105 | 4,830 | 4,895 | 4,740 | 4,800 | 120,700 | -5 | 100% | 99% | 123% | ▼▼ | 99% | 105% | 104% | 97% | 108% |
| 20241106 | 4,810 | 4,850 | 4,735 | 4,775 | 86,100 | -25 | 99% | 99% | 71% | ▼▼▼ | 102% | 101% | 104% | 97% | 108% |
| 20241107 | 4,835 | 5,000 | 4,835 | 4,930 | 107,500 | 155 | 103% | 102% | 125% | ▲ | 97% | 98% | 100% | 100% | 111% |
| 20241108 | 5,000 | 5,010 | 4,845 | 4,845 | 83,500 | -85 | 98% | 97% | 78% | ▼ | 104% | 100% | 103% | 98% | 109% |
| 20241111 | 4,845 | 5,080 | 4,845 | 5,030 | 51,600 | 185 | 104% | 104% | 62% | ▲ | 95% | 95% | 96% | 100% | 114% |
| 20241112 | 5,120 | 5,130 | 4,840 | 4,840 | 76,100 | -190 | 96% | 95% | 147% | ▼ | 101% | 101% | 102% | 96% | 109% |
| 20241113 | 4,850 | 4,890 | 4,755 | 4,890 | 48,200 | 50 | 101% | 101% | 63% | ▲ | 98% | 101% | 102% | 97% | 111% |
| 20241114 | 4,860 | 4,860 | 4,775 | 4,785 | 62,400 | -105 | 98% | 98% | 129% | ▼ | 100% | 101% | 103% | 95% | 108% |
| 20241115 | 4,805 | 4,865 | 4,795 | 4,825 | 41,800 | 40 | 101% | 100% | 67% | ▲ | 100% | 103% | 102% | 96% | 109% |
| 20241118 | 4,850 | 4,985 | 4,850 | 4,850 | 78,600 | 25 | 101% | 100% | 188% | ▲▲ | 99% | 102% | 101% | 96% | 110% |
| 20241119 | 4,915 | 4,935 | 4,845 | 4,890 | 51,800 | 40 | 101% | 99% | 66% | ▲▲▲ | 99% | 103% | 100% | 97% | 111% |
| 20241120 | 4,865 | 4,940 | 4,765 | 4,835 | 48,500 | -55 | 99% | 99% | 94% | ▼ | 99% | 100% | 100% | 96% | 109% |
| 20241121 | 4,855 | 4,900 | 4,800 | 4,830 | 49,000 | -5 | 100% | 99% | 101% | ▼▼ | 103% | 99% | 101% | 96% | 109% |
| 20241122 | 4,870 | 5,030 | 4,770 | 5,010 | 90,000 | 180 | 104% | 103% | 184% | ▲ | 96% | 93% | 94% | 100% | 113% |
| 20241125 | 5,200 | 5,220 | 4,980 | 5,010 | 100,900 | 0 | 100% | 96% | 112% | -- | 98% | 97% | 98% | 100% | 110% |
| 20241126 | 4,980 | 5,010 | 4,820 | 4,875 | 52,200 | -135 | 97% | 98% | 52% | ▼ | 98% | 101% | 100% | 97% | 104% |
| 20241127 | 4,890 | 4,895 | 4,750 | 4,800 | 54,300 | -75 | 98% | 98% | 104% | ▼▼ | 100% | 104% | 103% | 95% | 102% |
| 20241128 | 4,750 | 4,850 | 4,735 | 4,770 | 37,200 | -30 | 99% | 100% | 69% | ▼▼▼ | 101% | 101% | 103% | 95% | 100% |
| 20241129 | 4,765 | 4,835 | 4,720 | 4,810 | 30,900 | 40 | 101% | 101% | 83% | ▲ | 100% | 101% | 102% | 96% | 101% |
| 20241202 | 4,810 | 4,845 | 4,710 | 4,810 | 43,700 | 0 | 100% | 100% | 141% | -- | 102% | 100% | 101% | 96% | 101% |
| 20241203 | 4,840 | 5,010 | 4,790 | 4,940 | 65,700 | 130 | 103% | 102% | 150% | ▲ | 97% | 97% | 99% | 98% | 104% |
| 20241204 | 4,940 | 4,940 | 4,805 | 4,805 | 43,200 | -135 | 97% | 97% | 66% | ▼ | 99% | 99% | 101% | 96% | 101% |
| 20241205 | 4,860 | 4,900 | 4,795 | 4,815 | 45,700 | 10 | 100% | 99% | 106% | ▲ | 101% | 99% | 100% | 96% | 101% |
| 20241206 | 4,825 | 4,885 | 4,765 | 4,850 | 40,000 | 35 | 101% | 101% | 88% | ▲▲ | 98% | 99% | 0% | 96% | 102% |
| 20241209 | 4,890 | 4,890 | 4,770 | 4,800 | 43,800 | -50 | 99% | 98% | 110% | ▼ | 99% | 100% | 0% | 96% | 101% |
| 20241210 | 4,835 | 4,835 | 4,760 | 4,795 | 36,700 | -5 | 100% | 99% | 84% | ▼▼ | 100% | 100% | 0% | 96% | 101% |
| 20241211 | 4,795 | 4,800 | 4,730 | 4,800 | 45,100 | 5 | 100% | 100% | 123% | ▲ | 100% | 100% | 0% | 96% | 101% |
| 20241212 | 4,800 | 4,830 | 4,705 | 4,790 | 93,500 | -10 | 100% | 100% | 207% | ▼ | 103% | 104% | 0% | 96% | 100% |
| 20241213 | 4,725 | 4,865 | 4,725 | 4,850 | 74,300 | 60 | 101% | 103% | 79% | ▲ | 99% | 101% | 0% | 97% | 102% |
| 20241216 | 4,845 | 4,855 | 4,760 | 4,800 | 44,100 | -50 | 99% | 99% | 59% | ▼ | 99% | 101% | 0% | 96% | 101% |
| 20241217 | 4,800 | 4,895 | 4,705 | 4,765 | 69,300 | -35 | 99% | 99% | 157% | ▼▼ | 100% | 0% | 0% | 95% | 100% |
| 20241218 | 4,815 | 4,895 | 4,780 | 4,795 | 96,000 | 30 | 101% | 100% | 139% | ▲ | 104% | 0% | 0% | 96% | 101% |
| 20241219 | 4,725 | 4,935 | 4,720 | 4,900 | 84,400 | 105 | 102% | 104% | 88% | ▲▲ | 98% | 0% | 0% | 98% | 103% |
| 20241220 | 4,915 | 4,920 | 4,820 | 4,830 | 52,900 | -70 | 99% | 98% | 63% | ▼ | % | % | % | 96% | 101% |
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 | 9,200 | 47,800 | 1,400 | 28,100 | 7,800 | 19,700 |
| 2024-12-06 | 9,800 | 44,900 | 1,300 | 27,700 | 8,500 | 17,200 |
| 2024-11-29 | 9,700 | 46,000 | 1,400 | 28,000 | 8,300 | 18,000 |
| 2024-11-22 | 10,900 | 48,700 | 1,500 | 27,200 | 9,400 | 21,500 |
| 2024-11-15 | 12,600 | 48,200 | 1,400 | 26,500 | 11,200 | 21,700 |
| 2024-11-08 | 12,700 | 39,400 | 1,500 | 26,900 | 11,200 | 12,500 |
| 2024-11-01 | 14,600 | 41,400 | 2,200 | 24,300 | 12,400 | 17,100 |
| 2024-10-25 | 12,000 | 27,600 | 2,000 | 16,400 | 10,000 | 11,200 |
| 2024-10-18 | 12,200 | 26,300 | 1,500 | 14,500 | 10,700 | 11,800 |
| 2024-10-11 | 13,300 | 28,200 | 1,500 | 15,600 | 11,800 | 12,600 |
| 2024-10-04 | 13,700 | 28,200 | 1,600 | 14,200 | 12,100 | 14,000 |
| 2024-09-27 | 15,000 | 29,000 | 1,600 | 13,700 | 13,400 | 15,300 |
| 2024-09-20 | 9,500 | 32,300 | 1,300 | 15,700 | 8,200 | 16,600 |
| 2024-09-13 | 6,000 | 43,900 | 1,200 | 17,800 | 4,800 | 26,100 |
| 2024-09-06 | 2,800 | 37,500 | 800 | 18,900 | 2,000 | 18,600 |
| 2024-08-30 | 2,400 | 35,800 | 800 | 21,900 | 1,600 | 13,900 |
| 2024-08-23 | 2,900 | 36,000 | 1,000 | 20,200 | 1,900 | 15,800 |
| 2024-08-16 | 3,100 | 33,800 | 1,300 | 18,800 | 1,800 | 15,000 |
| 2024-08-09 | 2,900 | 29,300 | 1,300 | 15,400 | 1,600 | 13,900 |
| 2024-08-02 | 10,500 | 33,500 | 2,400 | 17,000 | 8,100 | 16,500 |
| 2024-07-26 | 20,200 | 31,900 | 1,800 | 17,100 | 18,400 | 14,800 |
| 2024-07-19 | 25,400 | 36,100 | 3,400 | 20,500 | 22,000 | 15,600 |
| 2024-07-12 | 25,700 | 43,000 | 2,100 | 23,300 | 23,600 | 19,700 |
| 2024-07-05 | 16,100 | 43,000 | 1,800 | 23,800 | 14,300 | 19,200 |
| 2024-06-28 | 16,800 | 45,200 | 1,800 | 22,700 | 15,000 | 22,500 |
| 2024-06-21 | 20,100 | 45,400 | 2,500 | 25,300 | 17,600 | 20,100 |
| 2024-06-14 | 28,900 | 57,600 | 2,900 | 27,100 | 26,000 | 30,500 |
| 2024-06-07 | 7,700 | 48,000 | 800 | 20,000 | 6,900 | 28,000 |
| 2024-05-31 | 8,200 | 41,200 | 800 | 16,000 | 7,400 | 25,200 |
| 2024-05-24 | 8,300 | 32,500 | 800 | 17,000 | 7,500 | 15,500 |
| 2024-05-17 | 8,100 | 34,300 | 800 | 17,400 | 7,300 | 16,900 |
| 2024-05-10 | 12,400 | 28,100 | 800 | 15,200 | 11,600 | 12,900 |
| 2024-05-02 | 8,000 | 22,200 | 800 | 15,100 | 7,200 | 7,100 |
| 2024-04-26 | 6,900 | 23,300 | 900 | 15,100 | 6,000 | 8,200 |
| 2024-04-19 | 6,500 | 22,600 | 800 | 14,400 | 5,700 | 8,200 |
| 2024-04-12 | 7,800 | 27,300 | 800 | 17,200 | 7,000 | 10,100 |
| 2024-04-05 | 7,400 | 23,300 | 800 | 15,100 | 6,600 | 8,200 |
| 2024-03-29 | 8,200 | 24,800 | 800 | 15,100 | 7,400 | 9,700 |
| 2024-03-22 | 8,500 | 24,000 | 900 | 15,900 | 7,600 | 8,100 |
| 2024-03-15 | 8,900 | 23,100 | 900 | 15,700 | 8,000 | 7,400 |
| 2024-03-08 | 6,800 | 23,100 | 900 | 14,800 | 5,900 | 8,300 |
| 2024-03-01 | 6,600 | 22,800 | 900 | 14,800 | 5,700 | 8,000 |
| 2024-02-22 | 6,900 | 25,000 | 900 | 16,800 | 6,000 | 8,200 |
| 2024-02-16 | 6,600 | 22,700 | 900 | 15,000 | 5,700 | 7,700 |
| 2024-02-09 | 6,900 | 25,200 | 900 | 15,700 | 6,000 | 9,500 |
| 2024-02-02 | 6,600 | 29,100 | 900 | 16,700 | 5,700 | 12,400 |
| 2024-01-26 | 4,800 | 57,400 | 1,000 | 42,100 | 3,800 | 15,300 |
| 2024-01-19 | 5,200 | 55,600 | 1,000 | 39,300 | 4,200 | 16,300 |
| 2024-01-12 | 4,900 | 54,800 | 900 | 39,500 | 4,000 | 15,300 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241031 | 13:00 | 住友電設 | 2025年3月期第2四半期（中間期）決算短信〔日本基準〕(連結) |
| 20241031 | 13:00 | 住友電設 | 2025年3月期第2四半期（中間期）連結業績予想と実績との差異及び通期連結業績予想の修正並びに剰余金の配当（中間配当）及び期末配当予想の修正に関するお知らせ |
| 20240731 | 13:00 | 住友電設 | 2025年3月期第1四半期決算短信〔日本基準〕(連結) |
| 20240510 | 10:00 | 住友電設 | 自己株式立会外買付取引（ToSTNeT-3）による自己株式の取得結果及び自己株式取得終了に関するお知らせ |
| 20240509 | 16:00 | 住友電設 | 自己株式の取得及び自己株式立会外買付取引（ToSTNeT-3）による 自己株式の買付けに関するお知らせ |
| 20240509 | 13:00 | 住友電設 | 2024年3月期 決算短信〔日本基準〕(連結) |
| 20240509 | 13:00 | 住友電設 | 支配株主等に関する事項について |
| 20240509 | 13:00 | 住友電設 | 剰余金の配当（増配）に関するお知らせ |
| 20240509 | 13:00 | 住友電設 | 代表取締役の異動並びに取締役、執行役員の異動に関するお知らせ |
| 20240509 | 13:00 | 住友電設 | 株主提案に対する当社取締役会の意見に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 1949 | 1 | 住友電設株式会社 | 2024-12-21 16:26:06 |
| 1949 | 2 | Road To VISION24 | 住友電設株式会社 | 2024-06-14 09:20:51 |
| 1949 | 2 | よくあるご質問 | 住友電設株式会社 | 2024-06-14 09:20:50 |
| 1949 | 2 | ディスクロージャーポリシー | 住友電設株式会社 | 2024-06-14 09:20:49 |
| 1949 | 2 | IRカレンダー | 住友電設株式会社 | 2024-06-14 09:20:47 |
| 1949 | 2 | 株式情報 | 住友電設株式会社 | 2024-06-14 09:20:46 |
| 1949 | 2 | 電子公告 | 住友電設株式会社 | 2024-06-14 09:20:45 |
| 1949 | 2 | 株主総会 | 住友電設株式会社 | 2024-06-14 09:20:44 |
| 1949 | 2 | 財務ハイライト | 住友電設株式会社 | 2024-06-14 09:20:43 |
| 1949 | 2 | IR資料室 | 住友電設株式会社 | 2024-06-14 09:20:42 |