| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 4,445 | 4,470 | 4,335 | 4,345 | 41,700 | -105 | 98% | 98% | 98% | ▼▼ | 102% | 111% | 120% | 86% | 100% |
| 20250311 | 4,275 | 4,365 | 4,115 | 4,350 | 132,600 | 5 | 100% | 102% | 318% | ▲ | 104% | 110% | 117% | 87% | 100% |
| 20250312 | 4,345 | 4,530 | 4,340 | 4,500 | 67,300 | 150 | 103% | 104% | 51% | ▲▲ | 103% | 110% | 109% | 90% | 104% |
| 20250313 | 4,500 | 4,685 | 4,500 | 4,645 | 61,700 | 145 | 103% | 103% | 92% | ▲▲▲ | 101% | 109% | 104% | 94% | 107% |
| 20250314 | 4,680 | 4,800 | 4,680 | 4,740 | 86,800 | 95 | 102% | 101% | 141% | ▲▲▲▲ | 99% | 107% | 100% | 96% | 109% |
| 20250317 | 4,750 | 4,795 | 4,675 | 4,715 | 53,500 | -25 | 99% | 99% | 62% | ▼ | 101% | 108% | 101% | 96% | 109% |
| 20250318 | 4,715 | 4,795 | 4,705 | 4,780 | 43,700 | 65 | 101% | 101% | 82% | ▲ | 104% | 108% | 100% | 97% | 110% |
| 20250319 | 4,780 | 4,995 | 4,780 | 4,960 | 98,700 | 180 | 104% | 104% | 226% | ▲▲ | 102% | 103% | 99% | 100% | 114% |
| 20250321 | 5,000 | 5,140 | 4,970 | 5,090 | 122,800 | 130 | 103% | 102% | 124% | ▲▲▲ | 98% | 99% | 96% | 100% | 117% |
| 20250324 | 5,140 | 5,140 | 5,000 | 5,030 | 42,400 | -60 | 99% | 98% | 35% | ▼ | 102% | 98% | 99% | 99% | 116% |
| 20250325 | 5,010 | 5,130 | 4,990 | 5,090 | 51,100 | 60 | 101% | 102% | 121% | ▲ | 101% | 95% | 97% | 100% | 117% |
| 20250326 | 5,100 | 5,170 | 5,010 | 5,150 | 57,800 | 60 | 101% | 101% | 113% | ▲▲ | 100% | 94% | 98% | 100% | 119% |
| 20250327 | 5,070 | 5,090 | 4,920 | 5,080 | 69,900 | -70 | 99% | 100% | 121% | ▼ | 98% | 94% | 99% | 99% | 117% |
| 20250328 | 5,020 | 5,060 | 4,890 | 4,920 | 64,700 | -160 | 97% | 98% | 93% | ▼▼ | 100% | 98% | 108% | 96% | 113% |
| 20250331 | 4,850 | 4,880 | 4,745 | 4,850 | 62,700 | -70 | 99% | 100% | 97% | ▼▼▼ | 98% | 93% | 108% | 94% | 112% |
| 20250401 | 4,850 | 4,860 | 4,730 | 4,745 | 38,400 | -105 | 98% | 98% | 61% | ▼▼▼▼ | 97% | 92% | 109% | 92% | 109% |
| 20250402 | 4,815 | 4,815 | 4,640 | 4,680 | 44,600 | -65 | 99% | 97% | 116% | ▼▼▼▼▼ | 104% | 103% | 116% | 91% | 108% |
| 20250403 | 4,545 | 4,740 | 4,525 | 4,740 | 61,000 | 60 | 101% | 104% | 137% | ▲ | 97% | 101% | 112% | 92% | 109% |
| 20250404 | 4,675 | 4,685 | 4,430 | 4,525 | 90,700 | -215 | 95% | 97% | 149% | ▼ | 103% | 109% | 122% | 88% | 104% |
| 20250408 | 4,295 | 4,490 | 4,295 | 4,445 | 56,500 | -80 | 98% | 103% | 62% | ▼▼ | 99% | 107% | 124% | 86% | 102% |
| 20250409 | 4,375 | 4,405 | 4,270 | 4,330 | 98,800 | -115 | 97% | 99% | 175% | ▼▼▼ | 102% | 103% | 117% | 84% | 100% |
| 20250410 | 4,610 | 4,740 | 4,575 | 4,700 | 73,200 | 370 | 109% | 102% | 74% | ▲ | 101% | 104% | 118% | 91% | 109% |
| 20250411 | 4,630 | 4,715 | 4,540 | 4,695 | 41,000 | -5 | 100% | 101% | 56% | ▼ | 98% | 105% | 116% | 91% | 108% |
| 20250414 | 4,715 | 4,740 | 4,625 | 4,640 | 28,000 | -55 | 99% | 98% | 68% | ▼▼ | 100% | 106% | 118% | 90% | 107% |
| 20250415 | 4,675 | 4,675 | 4,615 | 4,660 | 36,800 | 20 | 100% | 100% | 131% | ▲ | 101% | 103% | 117% | 90% | 108% |
| 20250416 | 4,730 | 4,800 | 4,700 | 4,770 | 60,300 | 110 | 102% | 101% | 164% | ▲▲ | 101% | 102% | 116% | 93% | 110% |
| 20250417 | 4,760 | 4,815 | 4,725 | 4,800 | 41,400 | 30 | 101% | 101% | 69% | ▲▲▲ | 102% | 100% | 118% | 93% | 111% |
| 20250418 | 4,825 | 4,965 | 4,800 | 4,945 | 53,800 | 145 | 103% | 102% | 130% | ▲▲▲▲ | 100% | 99% | 119% | 96% | 114% |
| 20250421 | 4,875 | 4,920 | 4,825 | 4,885 | 50,200 | -60 | 99% | 100% | 93% | ▼ | 98% | 106% | 117% | 95% | 113% |
| 20250422 | 4,950 | 4,950 | 4,845 | 4,875 | 28,600 | -10 | 100% | 98% | 57% | ▼▼ | 99% | 108% | 121% | 95% | 113% |
| 20250423 | 4,880 | 4,890 | 4,800 | 4,830 | 67,600 | -45 | 99% | 99% | 236% | ▼▼▼ | 99% | 108% | 122% | 94% | 112% |
| 20250424 | 4,835 | 4,860 | 4,745 | 4,790 | 54,300 | -40 | 99% | 99% | 80% | ▼▼▼▼ | 100% | 107% | 125% | 94% | 111% |
| 20250425 | 4,805 | 4,850 | 4,750 | 4,815 | 56,200 | 25 | 101% | 100% | 103% | ▲ | 107% | 106% | 124% | 97% | 111% |
| 20250428 | 4,885 | 5,390 | 4,880 | 5,250 | 186,700 | 435 | 109% | 107% | 332% | ▲▲ | 99% | 103% | 120% | 100% | 121% |
| 20250430 | 5,270 | 5,270 | 5,160 | 5,230 | 55,900 | -20 | 100% | 99% | 30% | ▼ | 99% | 104% | 125% | 100% | 121% |
| 20250501 | 5,180 | 5,230 | 5,060 | 5,120 | 59,000 | -110 | 98% | 99% | 106% | ▼▼ | 99% | 106% | 128% | 98% | 118% |
| 20250502 | 5,160 | 5,170 | 5,020 | 5,120 | 45,200 | 0 | 100% | 99% | 77% | -- | 102% | 107% | 130% | 98% | 118% |
| 20250507 | 5,110 | 5,240 | 5,060 | 5,200 | 36,600 | 80 | 102% | 102% | 81% | ▲ | 104% | 106% | 127% | 99% | 120% |
| 20250508 | 5,210 | 5,410 | 5,120 | 5,410 | 84,500 | 210 | 104% | 104% | 231% | ▲▲ | 95% | 99% | 120% | 100% | 125% |
| 20250509 | 5,550 | 5,860 | 5,110 | 5,260 | 397,500 | -150 | 97% | 95% | 470% | ▼ | 104% | 105% | 126% | 97% | 121% |
| 20250512 | 5,250 | 5,480 | 5,210 | 5,460 | 157,400 | 200 | 104% | 104% | 40% | ▲ | 101% | 105% | 122% | 100% | 118% |
| 20250513 | 5,460 | 5,570 | 5,310 | 5,490 | 101,600 | 30 | 101% | 101% | 65% | ▲▲ | 101% | 107% | 123% | 100% | 118% |
| 20250514 | 5,420 | 5,500 | 5,260 | 5,500 | 99,500 | 10 | 100% | 101% | 98% | ▲▲▲ | 101% | 106% | 122% | 100% | 119% |
| 20250515 | 5,450 | 5,550 | 5,420 | 5,480 | 69,100 | -20 | 100% | 101% | 69% | ▼ | 101% | 106% | 121% | 100% | 118% |
| 20250516 | 5,470 | 5,530 | 5,420 | 5,520 | 67,800 | 40 | 101% | 101% | 98% | ▲ | 103% | 106% | 119% | 100% | 116% |
| 20250519 | 5,570 | 5,740 | 5,560 | 5,710 | 93,300 | 190 | 103% | 103% | 138% | ▲▲ | 101% | 104% | 115% | 100% | 119% |
| 20250520 | 5,750 | 5,890 | 5,710 | 5,800 | 112,000 | 90 | 102% | 101% | 120% | ▲▲▲ | 99% | 104% | 112% | 100% | 121% |
| 20250521 | 5,790 | 5,810 | 5,690 | 5,720 | 66,400 | -80 | 99% | 99% | 59% | ▼ | 101% | 109% | 112% | 99% | 119% |
| 20250522 | 5,720 | 5,830 | 5,680 | 5,790 | 57,200 | 70 | 101% | 101% | 86% | ▲ | 101% | 108% | 107% | 100% | 121% |
| 20250523 | 5,860 | 6,120 | 5,860 | 5,920 | 133,300 | 130 | 102% | 101% | 233% | ▲▲ | 100% | 108% | 0% | 100% | 124% |
| 20250526 | 5,990 | 6,050 | 5,940 | 6,000 | 55,200 | 80 | 101% | 100% | 41% | ▲▲▲ | 101% | 111% | 0% | 100% | 125% |
| 20250527 | 5,970 | 6,130 | 5,970 | 6,040 | 45,900 | 40 | 101% | 101% | 83% | ▲▲▲▲ | 101% | 107% | 0% | 100% | 125% |
| 20250528 | 6,180 | 6,280 | 6,150 | 6,220 | 123,800 | 180 | 103% | 101% | 270% | ▲▲▲▲▲ | 100% | 105% | 0% | 100% | 121% |
| 20250529 | 6,310 | 6,380 | 6,230 | 6,330 | 103,800 | 110 | 102% | 100% | 84% | ▲▲▲▲▲▲ | 102% | 103% | 0% | 100% | 124% |
| 20250530 | 6,320 | 6,460 | 6,320 | 6,450 | 153,700 | 120 | 102% | 102% | 148% | ▲▲▲▲▲▲▲ | 102% | 100% | 0% | 100% | 126% |
| 20250602 | 6,450 | 6,630 | 6,410 | 6,610 | 155,300 | 160 | 102% | 102% | 101% | ▲▲▲▲▲▲▲▲ | 99% | 94% | 0% | 100% | 129% |
| 20250603 | 6,690 | 6,720 | 6,560 | 6,640 | 109,300 | 30 | 100% | 99% | 70% | ▲▲▲▲▲▲▲▲▲ | 97% | 0% | 0% | 100% | 128% |
| 20250604 | 6,650 | 6,740 | 6,420 | 6,480 | 122,100 | -160 | 98% | 97% | 112% | ▼ | 99% | 0% | 0% | 98% | 123% |
| 20250605 | 6,460 | 6,550 | 6,400 | 6,420 | 61,900 | -60 | 99% | 99% | 51% | ▼▼ | 98% | 0% | 0% | 97% | 122% |
| 20250606 | 6,390 | 6,440 | 6,260 | 6,290 | 63,700 | -130 | 98% | 98% | 103% | ▼▼▼ | % | % | % | 95% | 115% |
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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 32,300 | 56,400 | 6,900 | 21,100 | 25,400 | 35,300 |
| 2025-05-23 | 18,400 | 49,300 | 5,900 | 17,500 | 12,500 | 31,800 |
| 2025-05-16 | 14,300 | 47,800 | 6,200 | 16,200 | 8,100 | 31,600 |
| 2025-05-09 | 15,500 | 55,500 | 6,200 | 14,700 | 9,300 | 40,800 |
| 2025-05-02 | 14,600 | 26,800 | 6,100 | 4,700 | 8,500 | 22,100 |
| 2025-04-25 | 11,000 | 19,500 | 5,500 | 3,800 | 5,500 | 15,700 |
| 2025-04-18 | 10,700 | 20,700 | 5,500 | 5,000 | 5,200 | 15,700 |
| 2025-04-11 | 10,200 | 18,100 | 5,500 | 5,300 | 4,700 | 12,800 |
| 2025-04-04 | 10,400 | 24,800 | 5,600 | 5,600 | 4,800 | 19,200 |
| 2025-03-28 | 13,200 | 20,500 | 5,900 | 5,900 | 7,300 | 14,600 |
| 2025-03-21 | 13,500 | 24,800 | 6,000 | 9,000 | 7,500 | 15,800 |
| 2025-03-14 | 5,500 | 42,400 | 200 | 15,000 | 5,300 | 27,400 |
| 2025-03-07 | 4,800 | 43,900 | 300 | 14,800 | 4,500 | 29,100 |
| 2025-02-28 | 4,100 | 46,600 | 300 | 15,800 | 3,800 | 30,800 |
| 2025-02-21 | 4,500 | 45,100 | 600 | 15,800 | 3,900 | 29,300 |
| 2025-02-14 | 4,800 | 34,900 | 700 | 15,000 | 4,100 | 19,900 |
| 2025-02-07 | 6,600 | 35,200 | 900 | 15,800 | 5,700 | 19,400 |
| 2025-01-31 | 8,300 | 42,400 | 700 | 19,100 | 7,600 | 23,300 |
| 2025-01-24 | 6,300 | 45,100 | 800 | 22,900 | 5,500 | 22,200 |
| 2025-01-17 | 7,000 | 47,200 | 700 | 20,600 | 6,300 | 26,600 |
| 2025-01-10 | 7,000 | 38,400 | 1,100 | 21,100 | 5,900 | 17,300 |
| 2024-12-27 | 8,500 | 32,200 | 1,000 | 17,200 | 7,500 | 15,000 |
| 2024-12-20 | 9,100 | 41,500 | 1,400 | 19,300 | 7,700 | 22,200 |
| 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
| 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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-06-04 | J.P. MORGAN SECURITIES PLC | 236,019 | 0.66% | ▲ | 6,650 | 6,740 | 6,420 | 6,480 | 122,100 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250526 | 17:00 | 住友電設 | （訂正）「2025年3月期 決算短信〔日本基準〕（連結）」の一部訂正に関するお知らせ |
| 20250509 | 13:00 | 住友電設 | 2025年3月期 決算短信〔日本基準〕(連結) |
| 20250509 | 13:00 | 住友電設 | 支配株主等に関する事項について |
| 20250509 | 13:00 | 住友電設 | 剰余金の配当（増配）に関するお知らせ |
| 20250509 | 13:00 | 住友電設 | 代表取締役の異動並びに取締役、監査役および執行役員の異動に関するお知らせ |
| 20250509 | 13:00 | 住友電設 | 新中期経営計画「VISION2030 Mid-term PLAN 2028」に関するお知らせ |
| 20250509 | 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 |
| 20250131 | 13:00 | 住友電設 | 2025年3月期第3四半期決算短信〔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）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 | 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 |
| 1949 | 2 | 中期経営計画 | 住友電設株式会社 | 2024-06-14 09:20:40 |