| 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 | 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% | 98% | 100% | 105% |
| 20241008 | 2,100 | 2,100 | 2,080 | 2,095 | 20,800 | -13 | 99% | 100% | 132% | ▼ | 99% | 99% | 98% | 99% | 104% |
| 20241009 | 2,097 | 2,097 | 2,065 | 2,076 | 25,900 | -19 | 99% | 99% | 125% | ▼▼ | 99% | 100% | 99% | 98% | 103% |
| 20241010 | 2,076 | 2,076 | 2,054 | 2,057 | 21,800 | -19 | 99% | 99% | 84% | ▼▼▼ | 98% | 102% | 101% | 98% | 102% |
| 20241011 | 2,050 | 2,053 | 2,017 | 2,018 | 49,300 | -39 | 98% | 98% | 226% | ▼▼▼▼ | 103% | 104% | 102% | 96% | 100% |
| 20241015 | 2,016 | 2,070 | 2,016 | 2,070 | 35,800 | 52 | 103% | 103% | 73% | ▲ | 101% | 101% | 100% | 98% | 103% |
| 20241016 | 2,060 | 2,103 | 2,060 | 2,080 | 19,800 | 10 | 100% | 101% | 55% | ▲▲ | 100% | 99% | 99% | 99% | 103% |
| 20241017 | 2,077 | 2,090 | 2,070 | 2,070 | 9,400 | -10 | 100% | 100% | 47% | ▼ | 99% | 97% | 98% | 98% | 103% |
| 20241018 | 2,110 | 2,142 | 2,096 | 2,096 | 40,100 | 26 | 101% | 99% | 427% | ▲ | 99% | 97% | 98% | 99% | 104% |
| 20241021 | 2,110 | 2,110 | 2,083 | 2,083 | 14,900 | -13 | 99% | 99% | 37% | ▼ | 98% | 97% | 98% | 99% | 103% |
| 20241022 | 2,101 | 2,101 | 2,048 | 2,060 | 20,800 | -23 | 99% | 98% | 140% | ▼▼ | 100% | 99% | 100% | 98% | 102% |
| 20241023 | 2,060 | 2,080 | 2,046 | 2,057 | 20,500 | -3 | 100% | 100% | 99% | ▼▼▼ | 100% | 100% | 100% | 98% | 102% |
| 20241024 | 2,045 | 2,057 | 2,035 | 2,044 | 13,600 | -13 | 99% | 100% | 66% | ▼▼▼▼ | 99% | 101% | 99% | 97% | 101% |
| 20241025 | 2,044 | 2,044 | 2,015 | 2,022 | 23,000 | -22 | 99% | 99% | 169% | ▼▼▼▼▼ | 100% | 102% | 100% | 96% | 100% |
| 20241028 | 2,020 | 2,047 | 2,010 | 2,030 | 29,100 | 8 | 100% | 100% | 127% | ▲ | 100% | 100% | 99% | 96% | 101% |
| 20241029 | 2,044 | 2,061 | 2,044 | 2,046 | 15,900 | 16 | 101% | 100% | 55% | ▲▲ | 100% | 101% | 99% | 97% | 101% |
| 20241030 | 2,046 | 2,063 | 2,040 | 2,046 | 43,800 | 0 | 100% | 100% | 275% | -- | 101% | 101% | 99% | 97% | 101% |
| 20241031 | 2,045 | 2,069 | 2,040 | 2,059 | 11,800 | 13 | 101% | 101% | 27% | ▲ | 100% | 101% | 99% | 98% | 102% |
| 20241101 | 2,042 | 2,061 | 2,036 | 2,040 | 16,100 | -19 | 99% | 100% | 136% | ▼ | 100% | 100% | 99% | 97% | 101% |
| 20241105 | 2,048 | 2,062 | 2,036 | 2,040 | 10,500 | 0 | 100% | 100% | 65% | -- | 101% | 99% | 99% | 97% | 101% |
| 20241106 | 2,040 | 2,068 | 2,040 | 2,061 | 12,900 | 21 | 101% | 101% | 123% | ▲ | 100% | 98% | 98% | 98% | 102% |
| 20241107 | 2,060 | 2,075 | 2,053 | 2,065 | 17,200 | 4 | 100% | 100% | 133% | ▲▲ | 99% | 98% | 98% | 99% | 102% |
| 20241108 | 2,060 | 2,074 | 2,036 | 2,043 | 28,400 | -22 | 99% | 99% | 165% | ▼ | 99% | 100% | 99% | 97% | 101% |
| 20241111 | 2,035 | 2,036 | 2,019 | 2,020 | 33,500 | -23 | 99% | 99% | 118% | ▼▼ | 99% | 100% | 100% | 96% | 100% |
| 20241112 | 2,030 | 2,033 | 2,019 | 2,019 | 21,100 | -1 | 100% | 99% | 63% | ▼▼▼ | 99% | 100% | 99% | 96% | 100% |
| 20241113 | 2,034 | 2,034 | 2,019 | 2,019 | 12,100 | 0 | 100% | 99% | 57% | -- | 100% | 100% | 100% | 96% | 100% |
| 20241114 | 2,016 | 2,023 | 2,000 | 2,012 | 37,800 | -7 | 100% | 100% | 312% | ▼ | 101% | 100% | 100% | 96% | 100% |
| 20241115 | 2,011 | 2,033 | 2,010 | 2,025 | 17,200 | 13 | 101% | 101% | 46% | ▲ | 100% | 100% | 101% | 97% | 101% |
| 20241118 | 2,022 | 2,032 | 2,017 | 2,020 | 13,100 | -5 | 100% | 100% | 76% | ▼ | 100% | 100% | 100% | 97% | 100% |
| 20241119 | 2,028 | 2,045 | 2,022 | 2,025 | 12,600 | 5 | 100% | 100% | 96% | ▲ | 100% | 100% | 101% | 98% | 101% |
| 20241120 | 2,026 | 2,036 | 2,012 | 2,020 | 19,100 | -5 | 100% | 100% | 152% | ▼ | 100% | 100% | 101% | 98% | 100% |
| 20241121 | 2,015 | 2,026 | 2,012 | 2,017 | 8,800 | -3 | 100% | 100% | 46% | ▼▼ | 100% | 100% | 101% | 98% | 100% |
| 20241122 | 2,024 | 2,030 | 2,017 | 2,021 | 18,400 | 4 | 100% | 100% | 209% | ▲ | 100% | 98% | 100% | 98% | 100% |
| 20241125 | 2,030 | 2,035 | 2,023 | 2,024 | 15,500 | 3 | 100% | 100% | 84% | ▲▲ | 100% | 97% | 100% | 98% | 101% |
| 20241126 | 2,031 | 2,033 | 2,008 | 2,021 | 39,500 | -3 | 100% | 100% | 255% | ▼ | 100% | 99% | 101% | 98% | 100% |
| 20241127 | 2,022 | 2,022 | 2,000 | 2,014 | 67,400 | -7 | 100% | 100% | 171% | ▼▼ | 100% | 101% | 103% | 98% | 100% |
| 20241128 | 1,980 | 1,999 | 1,976 | 1,988 | 62,900 | -26 | 99% | 100% | 93% | ▼▼▼ | 99% | 101% | 102% | 96% | 100% |
| 20241129 | 1,988 | 1,990 | 1,973 | 1,973 | 48,600 | -15 | 99% | 99% | 77% | ▼▼▼▼ | 100% | 102% | 103% | 96% | 100% |
| 20241202 | 1,970 | 1,975 | 1,961 | 1,967 | 34,400 | -6 | 100% | 100% | 71% | ▼▼▼▼▼ | 101% | 102% | 102% | 95% | 100% |
| 20241203 | 1,970 | 2,006 | 1,970 | 1,997 | 36,600 | 30 | 102% | 101% | 106% | ▲ | 100% | 101% | 101% | 97% | 102% |
| 20241204 | 1,996 | 2,006 | 1,985 | 1,993 | 16,800 | -4 | 100% | 100% | 46% | ▼ | 101% | 101% | 101% | 97% | 101% |
| 20241205 | 1,997 | 2,013 | 1,997 | 2,013 | 15,600 | 20 | 101% | 101% | 93% | ▲ | 100% | 100% | 100% | 99% | 102% |
| 20241206 | 2,010 | 2,017 | 2,002 | 2,013 | 13,000 | 0 | 100% | 100% | 83% | -- | 100% | 102% | 0% | 99% | 102% |
| 20241209 | 2,006 | 2,016 | 2,006 | 2,008 | 15,300 | -5 | 100% | 100% | 118% | ▼ | 100% | 101% | 0% | 99% | 102% |
| 20241210 | 2,015 | 2,018 | 2,004 | 2,007 | 16,800 | -1 | 100% | 100% | 110% | ▼▼ | 100% | 101% | 0% | 99% | 102% |
| 20241211 | 2,017 | 2,028 | 1,998 | 2,020 | 33,400 | 13 | 101% | 100% | 199% | ▲ | 99% | 99% | 0% | 100% | 103% |
| 20241212 | 2,028 | 2,028 | 2,011 | 2,015 | 22,300 | -5 | 100% | 99% | 67% | ▼ | 101% | 100% | 0% | 100% | 102% |
| 20241213 | 2,015 | 2,048 | 2,015 | 2,037 | 22,900 | 22 | 101% | 101% | 103% | ▲ | 100% | 99% | 0% | 100% | 104% |
| 20241216 | 2,037 | 2,039 | 2,021 | 2,028 | 11,100 | -9 | 100% | 100% | 48% | ▼ | 99% | 99% | 0% | 100% | 103% |
| 20241217 | 2,034 | 2,034 | 2,016 | 2,016 | 8,300 | -12 | 99% | 99% | 75% | ▼▼ | 100% | 0% | 0% | 99% | 102% |
| 20241218 | 2,016 | 2,023 | 2,010 | 2,014 | 9,000 | -2 | 100% | 100% | 108% | ▼▼▼ | 100% | 0% | 0% | 99% | 102% |
| 20241219 | 2,010 | 2,024 | 2,001 | 2,018 | 12,400 | 4 | 100% | 100% | 138% | ▲ | 100% | 0% | 0% | 99% | 103% |
| 20241220 | 2,020 | 2,037 | 2,017 | 2,018 | 12,500 | 0 | 100% | 100% | 101% | -- | % | % | % | 99% | 103% |
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 | 1,200 | 81,500 | 0 | 31,100 | 1,200 | 50,400 |
| 2024-12-06 | 900 | 82,400 | 0 | 30,400 | 900 | 52,000 |
| 2024-11-29 | 1,700 | 83,000 | 0 | 29,900 | 1,700 | 53,100 |
| 2024-11-22 | 4,000 | 68,000 | 0 | 29,000 | 4,000 | 39,000 |
| 2024-11-15 | 2,400 | 63,700 | 0 | 29,200 | 2,400 | 34,500 |
| 2024-11-08 | 2,100 | 63,900 | 0 | 28,000 | 2,100 | 35,900 |
| 2024-11-01 | 1,700 | 73,100 | 0 | 31,000 | 1,700 | 42,100 |
| 2024-10-25 | 1,700 | 74,600 | 0 | 31,100 | 1,700 | 43,500 |
| 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 |
|---|---|---|---|
| 20241122 | 15:00 | 住江織物 | 海外子会社設立に関するお知らせ |
| 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 インテリア プロダクツ｜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 | 2024-12-21 18:25:39 |
| 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 |