| 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 | 2,244 | 2,296 | 2,242 | 2,295 | 28,300 | 26 | 101% | 102% | 165% | ▲ | 100% | 101% | 94% | 91% | 101% |
| 20240726 | 2,273 | 2,284 | 2,261 | 2,273 | 14,400 | -22 | 99% | 100% | 51% | ▼ | 101% | 98% | 94% | 90% | 100% |
| 20240729 | 2,273 | 2,305 | 2,271 | 2,305 | 18,100 | 32 | 101% | 101% | 126% | ▲ | 98% | 93% | 93% | 92% | 102% |
| 20240730 | 2,299 | 2,299 | 2,249 | 2,252 | 58,300 | -53 | 98% | 98% | 322% | ▼ | 102% | 90% | 95% | 90% | 100% |
| 20240731 | 2,242 | 2,293 | 2,235 | 2,293 | 15,700 | 41 | 102% | 102% | 27% | ▲ | 98% | 90% | 94% | 92% | 102% |
| 20240801 | 2,270 | 2,270 | 2,206 | 2,225 | 34,400 | -68 | 97% | 98% | 219% | ▼ | 98% | 93% | 98% | 89% | 100% |
| 20240802 | 2,180 | 2,180 | 2,135 | 2,136 | 45,900 | -89 | 96% | 98% | 133% | ▼▼ | 91% | 98% | 103% | 86% | 100% |
| 20240805 | 2,061 | 2,061 | 1,851 | 1,880 | 99,200 | -256 | 88% | 91% | 216% | ▼▼▼ | 105% | 108% | 111% | 76% | 100% |
| 20240806 | 1,920 | 2,063 | 1,920 | 2,014 | 44,500 | 134 | 107% | 105% | 45% | ▲ | 102% | 104% | 107% | 83% | 107% |
| 20240807 | 1,999 | 2,080 | 1,960 | 2,034 | 23,100 | 20 | 101% | 102% | 52% | ▲▲ | 100% | 103% | 105% | 83% | 108% |
| 20240808 | 2,034 | 2,077 | 2,013 | 2,029 | 19,400 | -5 | 100% | 100% | 84% | ▼ | 98% | 103% | 104% | 83% | 108% |
| 20240809 | 2,057 | 2,068 | 1,991 | 2,022 | 26,800 | -7 | 100% | 98% | 138% | ▼▼ | 102% | 104% | 105% | 85% | 108% |
| 20240813 | 2,030 | 2,071 | 2,022 | 2,071 | 10,200 | 49 | 102% | 102% | 38% | ▲ | 100% | 103% | 103% | 88% | 110% |
| 20240814 | 2,076 | 2,091 | 2,055 | 2,070 | 10,400 | -1 | 100% | 100% | 102% | ▼ | 101% | 103% | 103% | 88% | 110% |
| 20240815 | 2,070 | 2,103 | 2,070 | 2,088 | 16,300 | 18 | 101% | 101% | 157% | ▲ | 100% | 100% | 101% | 90% | 111% |
| 20240816 | 2,110 | 2,133 | 2,110 | 2,120 | 10,100 | 32 | 102% | 100% | 62% | ▲▲ | 98% | 100% | 101% | 91% | 113% |
| 20240819 | 2,120 | 2,136 | 2,086 | 2,086 | 11,000 | -34 | 98% | 98% | 109% | ▼ | 100% | 99% | 100% | 90% | 111% |
| 20240820 | 2,124 | 2,136 | 2,082 | 2,131 | 12,400 | 45 | 102% | 100% | 113% | ▲ | 99% | 100% | 99% | 92% | 113% |
| 20240821 | 2,118 | 2,136 | 2,101 | 2,105 | 9,200 | -26 | 99% | 99% | 74% | ▼ | 100% | 101% | 99% | 91% | 112% |
| 20240822 | 2,110 | 2,110 | 2,081 | 2,110 | 22,200 | 5 | 100% | 100% | 241% | ▲ | 100% | 100% | 99% | 92% | 112% |
| 20240823 | 2,110 | 2,110 | 2,092 | 2,108 | 14,600 | -2 | 100% | 100% | 66% | ▼ | 99% | 100% | 98% | 91% | 112% |
| 20240826 | 2,105 | 2,107 | 2,090 | 2,090 | 11,900 | -18 | 99% | 99% | 82% | ▼▼ | 101% | 100% | 98% | 91% | 111% |
| 20240827 | 2,109 | 2,126 | 2,098 | 2,126 | 8,000 | 36 | 102% | 101% | 67% | ▲ | 100% | 101% | 98% | 93% | 113% |
| 20240828 | 2,111 | 2,115 | 2,100 | 2,108 | 8,800 | -18 | 99% | 100% | 110% | ▼ | 99% | 101% | 99% | 92% | 112% |
| 20240829 | 2,108 | 2,119 | 2,090 | 2,090 | 10,800 | -18 | 99% | 99% | 123% | ▼▼ | 100% | 99% | 98% | 94% | 111% |
| 20240830 | 2,110 | 2,121 | 2,090 | 2,111 | 7,700 | 21 | 101% | 100% | 71% | ▲ | 100% | 99% | 99% | 99% | 112% |
| 20240902 | 2,111 | 2,115 | 2,093 | 2,114 | 11,400 | 3 | 100% | 100% | 148% | ▲▲ | 101% | 99% | 99% | 99% | 112% |
| 20240903 | 2,114 | 2,137 | 2,114 | 2,133 | 10,100 | 19 | 101% | 101% | 89% | ▲▲▲ | 99% | 99% | 100% | 100% | 106% |
| 20240904 | 2,099 | 2,107 | 2,068 | 2,073 | 32,900 | -60 | 97% | 99% | 326% | ▼ | 100% | 99% | 101% | 97% | 103% |
| 20240905 | 2,079 | 2,103 | 2,065 | 2,082 | 16,800 | 9 | 100% | 100% | 51% | ▲ | 99% | 97% | 100% | 98% | 103% |
| 20240906 | 2,109 | 2,109 | 2,080 | 2,087 | 12,900 | 5 | 100% | 99% | 77% | ▲▲ | 100% | 99% | 102% | 98% | 103% |
| 20240909 | 2,075 | 2,085 | 2,028 | 2,069 | 27,300 | -18 | 99% | 100% | 212% | ▼ | 99% | 98% | 101% | 97% | 100% |
| 20240910 | 2,091 | 2,095 | 2,060 | 2,067 | 11,200 | -2 | 100% | 99% | 41% | ▼▼ | 98% | 99% | 102% | 97% | 100% |
| 20240911 | 2,067 | 2,073 | 2,006 | 2,016 | 33,800 | -51 | 98% | 98% | 302% | ▼▼▼ | 99% | 100% | 102% | 95% | 100% |
| 20240912 | 2,059 | 2,059 | 2,025 | 2,046 | 16,100 | 30 | 101% | 99% | 48% | ▲ | 100% | 100% | 104% | 96% | 101% |
| 20240913 | 2,036 | 2,048 | 2,036 | 2,040 | 12,100 | -6 | 100% | 100% | 75% | ▼ | 99% | 100% | 104% | 96% | 101% |
| 20240917 | 2,036 | 2,048 | 2,015 | 2,023 | 19,500 | -17 | 99% | 99% | 161% | ▼▼ | 100% | 100% | 103% | 95% | 100% |
| 20240918 | 2,039 | 2,051 | 2,023 | 2,049 | 13,700 | 26 | 101% | 100% | 70% | ▲ | 100% | 101% | 103% | 96% | 102% |
| 20240919 | 2,047 | 2,055 | 2,034 | 2,045 | 19,300 | -4 | 100% | 100% | 141% | ▼ | 99% | 101% | 103% | 96% | 101% |
| 20240920 | 2,053 | 2,059 | 2,039 | 2,042 | 14,100 | -3 | 100% | 99% | 73% | ▼▼ | 99% | 101% | 102% | 96% | 101% |
| 20240924 | 2,056 | 2,059 | 2,036 | 2,036 | 15,400 | -6 | 100% | 99% | 109% | ▼▼▼ | 100% | 102% | 102% | 95% | 101% |
| 20240925 | 2,055 | 2,055 | 2,030 | 2,049 | 14,500 | 13 | 101% | 100% | 94% | ▲ | 101% | 102% | 102% | 96% | 102% |
| 20240926 | 2,049 | 2,064 | 2,037 | 2,064 | 12,600 | 15 | 101% | 101% | 87% | ▲▲ | 100% | 100% | 101% | 97% | 102% |
| 20240927 | 2,070 | 2,086 | 2,057 | 2,077 | 14,500 | 13 | 101% | 100% | 115% | ▲▲▲ | 100% | 101% | 102% | 97% | 103% |
| 20240930 | 2,059 | 2,075 | 2,050 | 2,053 | 13,900 | -24 | 99% | 100% | 96% | ▼ | 102% | 102% | 102% | 96% | 102% |
| 20241001 | 2,063 | 2,097 | 2,063 | 2,094 | 15,300 | 41 | 102% | 102% | 110% | ▲ | 99% | 101% | 101% | 98% | 104% |
| 20241002 | 2,085 | 2,105 | 2,063 | 2,063 | 20,500 | -31 | 99% | 99% | 134% | ▼ | 99% | 100% | 100% | 97% | 102% |
| 20241003 | 2,099 | 2,099 | 2,076 | 2,077 | 11,700 | 14 | 101% | 99% | 57% | ▲ | 101% | 100% | 101% | 99% | 103% |
| 20241004 | 2,071 | 2,090 | 2,071 | 2,082 | 8,400 | 5 | 100% | 101% | 72% | ▲▲ | 100% | 98% | 98% | 99% | 103% |
| 20241007 | 2,099 | 2,109 | 2,085 | 2,108 | 15,800 | 26 | 101% | 100% | 188% | ▲▲▲ | 100% | 99% | 0% | 100% | 105% |
| 20241008 | 2,100 | 2,100 | 2,080 | 2,095 | 20,800 | -13 | 99% | 100% | 132% | ▼ | 99% | 99% | 0% | 99% | 104% |
| 20241009 | 2,097 | 2,097 | 2,065 | 2,076 | 25,900 | -19 | 99% | 99% | 125% | ▼▼ | 99% | 100% | 0% | 98% | 103% |
| 20241010 | 2,076 | 2,076 | 2,054 | 2,057 | 21,800 | -19 | 99% | 99% | 84% | ▼▼▼ | 98% | 102% | 0% | 98% | 102% |
| 20241011 | 2,050 | 2,053 | 2,017 | 2,018 | 49,300 | -39 | 98% | 98% | 226% | ▼▼▼▼ | 103% | 104% | 0% | 96% | 100% |
| 20241015 | 2,016 | 2,070 | 2,016 | 2,070 | 35,800 | 52 | 103% | 103% | 73% | ▲ | 101% | 101% | 0% | 98% | 103% |
| 20241016 | 2,060 | 2,103 | 2,060 | 2,080 | 19,800 | 10 | 100% | 101% | 55% | ▲▲ | 100% | 99% | 0% | 99% | 103% |
| 20241017 | 2,077 | 2,090 | 2,070 | 2,070 | 9,400 | -10 | 100% | 100% | 47% | ▼ | 99% | 0% | 0% | 98% | 103% |
| 20241018 | 2,110 | 2,142 | 2,096 | 2,096 | 40,100 | 26 | 101% | 99% | 427% | ▲ | 99% | 0% | 0% | 99% | 104% |
| 20241021 | 2,110 | 2,110 | 2,083 | 2,083 | 14,900 | -13 | 99% | 99% | 37% | ▼ | 98% | 0% | 0% | 99% | 103% |
| 20241022 | 2,101 | 2,101 | 2,048 | 2,060 | 20,800 | -23 | 99% | 98% | 140% | ▼▼ | % | % | % | 98% | 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 | 2,900 | 73,500 | 0 | 30,700 | 2,900 | 42,800 |
| 2024-10-11 | 15,600 | 74,100 | 0 | 31,300 | 15,600 | 42,800 |
| 2024-10-04 | 500 | 59,200 | 0 | 27,300 | 500 | 31,900 |
| 2024-09-27 | 400 | 61,800 | 0 | 27,000 | 400 | 34,800 |
| 2024-09-20 | 200 | 62,600 | 0 | 27,100 | 200 | 35,500 |
| 2024-09-13 | 200 | 61,100 | 0 | 27,200 | 200 | 33,900 |
| 2024-09-06 | 300 | 56,600 | 0 | 27,500 | 300 | 29,100 |
| 2024-08-30 | 500 | 54,500 | 0 | 26,900 | 500 | 27,600 |
| 2024-08-23 | 900 | 54,000 | 0 | 27,000 | 900 | 27,000 |
| 2024-08-16 | 1,000 | 50,900 | 0 | 26,000 | 1,000 | 24,900 |
| 2024-08-09 | 800 | 50,500 | 0 | 26,000 | 800 | 24,500 |
| 2024-08-02 | 2,100 | 79,500 | 0 | 27,200 | 2,100 | 52,300 |
| 2024-07-26 | 2,100 | 78,600 | 0 | 27,200 | 2,100 | 51,400 |
| 2024-07-19 | 1,600 | 78,500 | 0 | 26,800 | 1,600 | 51,700 |
| 2024-07-12 | 4,300 | 75,400 | 0 | 21,600 | 4,300 | 53,800 |
| 2024-07-05 | 2,400 | 62,200 | 0 | 18,600 | 2,400 | 43,600 |
| 2024-06-28 | 5,000 | 57,100 | 0 | 17,400 | 5,000 | 39,700 |
| 2024-06-21 | 3,700 | 35,800 | 0 | 15,900 | 3,700 | 19,900 |
| 2024-06-14 | 4,400 | 35,400 | 0 | 14,900 | 4,400 | 20,500 |
| 2024-06-07 | 22,400 | 36,400 | 0 | 14,300 | 22,400 | 22,100 |
| 2024-05-31 | 57,300 | 36,000 | 3,300 | 12,700 | 54,000 | 23,300 |
| 2024-05-24 | 134,200 | 82,400 | 11,600 | 14,000 | 122,600 | 68,400 |
| 2024-05-17 | 75,800 | 59,600 | 11,600 | 13,700 | 64,200 | 45,900 |
| 2024-05-10 | 37,500 | 53,100 | 11,900 | 13,500 | 25,600 | 39,600 |
| 2024-05-02 | 19,200 | 55,600 | 9,400 | 12,600 | 9,800 | 43,000 |
| 2024-04-26 | 10,800 | 65,600 | 4,300 | 13,800 | 6,500 | 51,800 |
| 2024-04-19 | 5,600 | 58,600 | 0 | 13,400 | 5,600 | 45,200 |
| 2024-04-12 | 7,300 | 52,100 | 0 | 11,900 | 7,300 | 40,200 |
| 2024-04-05 | 4,000 | 43,100 | 0 | 9,800 | 4,000 | 33,300 |
| 2024-03-29 | 3,600 | 38,400 | 0 | 9,000 | 3,600 | 29,400 |
| 2024-03-22 | 2,300 | 46,000 | 0 | 13,400 | 2,300 | 32,600 |
| 2024-03-15 | 2,400 | 39,600 | 0 | 11,900 | 2,400 | 27,700 |
| 2024-03-08 | 2,200 | 40,800 | 0 | 13,300 | 2,200 | 27,500 |
| 2024-03-01 | 2,500 | 45,300 | 0 | 15,300 | 2,500 | 30,000 |
| 2024-02-22 | 1,800 | 46,600 | 0 | 16,800 | 1,800 | 29,800 |
| 2024-02-16 | 2,300 | 36,500 | 0 | 8,400 | 2,300 | 28,100 |
| 2024-02-09 | 2,400 | 37,100 | 0 | 8,700 | 2,400 | 28,400 |
| 2024-02-02 | 3,000 | 34,800 | 0 | 10,300 | 3,000 | 24,500 |
| 2024-01-26 | 2,600 | 28,900 | 0 | 10,600 | 2,600 | 18,300 |
| 2024-01-19 | 3,600 | 29,500 | 0 | 9,900 | 3,600 | 19,600 |
| 2024-01-12 | 3,800 | 43,500 | 0 | 10,600 | 3,800 | 32,900 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241018 | 11:30 | 住江織物 | 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取得終了に関するお知らせ |
| 20241017 | 16:30 | 住江織物 | 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 |
| 20241011 | 15:00 | 住江織物 | 2025年５月期 第1四半期決算短信〔日本基準〕（連結） |
| 20241011 | 18:00 | 住江織物 | 営業外費用（為替差損）の計上に関するお知らせ |
| 20240927 | 15:00 | 住江織物 | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240830 | 15:00 | 住江織物 | （訂正）「譲渡制限付株式報酬としての自己株式の処分に関するお知らせ」の一部訂正について |
| 20240829 | 15:00 | 住江織物 | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240829 | 15:00 | 住江織物 | 役員異動、機構改正及び人事異動のお知らせ |
| 20240805 | 15:00 | 住江織物 | プライム市場上場維持基準への適合に関するお知らせ |
| 20240712 | 15:00 | 住江織物 | 2024年５月期 決算短信〔日本基準〕（連結） |
| 20240712 | 15:00 | 住江織物 | 中長期経営目標後半３ヵ年の策定に関するお知らせ |
| 20240628 | 15:00 | 住江織物 | 持分法適用関連会社の異動（株式譲渡）及び特別損失の計上並びに 業績予想の修正に関するお知らせ |
| 20240603 | 15:00 | 住江織物 | 商号の変更及び定款の一部変更に関するお知らせ |
| 20240411 | 15:00 | 住江織物 | 2024年５月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240222 | 13:00 | 住江織物 | 資本コストや株価を意識した経営の実現に向けた対応について |
| 20240130 | 13:00 | 住江織物 | Suminoe Textile de Mexico, S.A. de C.V.における生産能力増強に関するお知らせ |
| 20240112 | 15:00 | 住江織物 | 2024年５月期 第２四半期決算短信〔日本基準〕(連結) |
| 20240111 | 11:00 | 住江織物 | 業績予想の修正（上方修正）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 |
|---|---|---|---|
| 3501 | 1 | 株式会社スミノエ（SUMINOE）｜カーテン・カーペット・ラグ・床材など扱うファブリックメーカー | 2024-10-22 20:27:05 |
| 3501 | 2 | IR | ニュースリリース | 住江織物株式会社 | 2024-06-19 12:04:18 |
| 3501 | 2 | よくあるご質問 | 住江織物株式会社 | 2024-06-19 12:04:16 |
| 3501 | 2 | 早わかり住江織物 | 個人投資家の皆さまへ | IR情報 | 住江織物株式会社 | 2024-06-19 12:04:14 |
| 3501 | 2 | 配当金 | 株式情報 | IR情報 | 住江織物株式会社 | 2024-06-19 12:04:12 |
| 3501 | 2 | 株主総会 | IR情報 | 住江織物株式会社 | 2024-06-19 12:04:11 |
| 3501 | 2 | 株式基本情報 | 株式情報 | IR情報 | 住江織物株式会社 | 2024-06-19 12:04:09 |
| 3501 | 2 | Annual Review | IR資料室 | IR情報 | 住江織物株式会社 | 2024-06-19 12:04:07 |
| 3501 | 2 | 決算説明会資料 | IR資料室 | IR情報 | 住江織物株式会社 | 2024-06-19 12:04:05 |
| 3501 | 2 | 事業報告書 | IR資料室 | IR情報 | 住江織物株式会社 | 2024-06-19 12:04:04 |