| 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 | 1,540 | 1,546 | 1,510 | 1,517 | 1,276,800 | -29 | 98% | 99% | 175% | ▼▼ | 99% | 103% | 97% | 94% | 100% |
| 20240726 | 1,539 | 1,551 | 1,527 | 1,529 | 992,900 | 12 | 101% | 99% | 78% | ▲ | 100% | 99% | 96% | 94% | 101% |
| 20240729 | 1,559 | 1,572 | 1,550 | 1,556 | 822,900 | 28 | 102% | 100% | 83% | ▲▲ | 101% | 96% | 96% | 96% | 103% |
| 20240730 | 1,550 | 1,569 | 1,548 | 1,561 | 676,800 | 5 | 100% | 101% | 82% | ▲▲▲ | 102% | 95% | 96% | 97% | 103% |
| 20240731 | 1,554 | 1,593 | 1,553 | 1,587 | 1,070,000 | 27 | 102% | 102% | 158% | ▲▲▲▲ | 98% | 94% | 95% | 99% | 105% |
| 20240801 | 1,574 | 1,585 | 1,537 | 1,549 | 1,631,100 | -38 | 98% | 98% | 152% | ▼ | 99% | 91% | 99% | 96% | 102% |
| 20240802 | 1,513 | 1,526 | 1,486 | 1,490 | 2,463,900 | -59 | 96% | 99% | 151% | ▼▼ | 88% | 97% | 105% | 92% | 100% |
| 20240805 | 1,432 | 1,438 | 1,253 | 1,261 | 2,308,700 | -230 | 85% | 88% | 94% | ▼▼▼ | 105% | 101% | 107% | 78% | 100% |
| 20240806 | 1,411 | 1,497 | 1,400 | 1,477 | 2,350,300 | 216 | 117% | 105% | 102% | ▲ | 96% | 101% | 106% | 92% | 117% |
| 20240807 | 1,424 | 1,496 | 1,358 | 1,367 | 4,394,600 | -110 | 93% | 96% | 187% | ▼ | 100% | 108% | 111% | 85% | 108% |
| 20240808 | 1,366 | 1,406 | 1,348 | 1,371 | 2,365,200 | 4 | 100% | 100% | 54% | ▲ | 100% | 107% | 109% | 85% | 109% |
| 20240809 | 1,397 | 1,415 | 1,358 | 1,390 | 1,761,000 | 19 | 101% | 100% | 74% | ▲▲ | 101% | 106% | 108% | 87% | 110% |
| 20240813 | 1,409 | 1,420 | 1,389 | 1,420 | 1,125,700 | 30 | 102% | 101% | 64% | ▲▲▲ | 101% | 105% | 107% | 88% | 113% |
| 20240814 | 1,420 | 1,444 | 1,414 | 1,432 | 939,500 | 12 | 101% | 101% | 83% | ▲▲▲▲ | 102% | 103% | 105% | 89% | 114% |
| 20240815 | 1,446 | 1,477 | 1,443 | 1,473 | 1,021,400 | 42 | 103% | 102% | 109% | ▲▲▲▲▲ | 99% | 98% | 101% | 93% | 117% |
| 20240816 | 1,503 | 1,509 | 1,483 | 1,488 | 802,800 | 15 | 101% | 99% | 79% | ▲▲▲▲▲▲ | 99% | 100% | 102% | 94% | 118% |
| 20240819 | 1,487 | 1,502 | 1,469 | 1,474 | 699,200 | -15 | 99% | 99% | 87% | ▼ | 99% | 99% | 101% | 93% | 117% |
| 20240820 | 1,503 | 1,505 | 1,480 | 1,494 | 597,200 | 20 | 101% | 99% | 85% | ▲ | 99% | 99% | 102% | 94% | 118% |
| 20240821 | 1,490 | 1,501 | 1,474 | 1,476 | 1,134,000 | -18 | 99% | 99% | 190% | ▼ | 99% | 99% | 104% | 93% | 117% |
| 20240822 | 1,490 | 1,491 | 1,473 | 1,477 | 707,800 | 1 | 100% | 99% | 62% | ▲ | 99% | 99% | 107% | 93% | 117% |
| 20240823 | 1,499 | 1,503 | 1,479 | 1,490 | 840,800 | 14 | 101% | 99% | 119% | ▲▲ | 99% | 101% | 110% | 94% | 118% |
| 20240826 | 1,473 | 1,480 | 1,450 | 1,465 | 605,300 | -25 | 98% | 99% | 72% | ▼ | 100% | 102% | 110% | 92% | 116% |
| 20240827 | 1,474 | 1,479 | 1,466 | 1,473 | 477,200 | 8 | 101% | 100% | 79% | ▲ | 101% | 103% | 112% | 93% | 117% |
| 20240828 | 1,460 | 1,477 | 1,453 | 1,471 | 621,900 | -2 | 100% | 101% | 130% | ▼ | 101% | 101% | 111% | 93% | 117% |
| 20240829 | 1,475 | 1,490 | 1,469 | 1,487 | 656,900 | 16 | 101% | 101% | 106% | ▲ | 100% | 102% | 110% | 96% | 118% |
| 20240830 | 1,489 | 1,492 | 1,476 | 1,487 | 749,400 | 0 | 100% | 100% | 114% | -- | 100% | 101% | 109% | 100% | 118% |
| 20240902 | 1,508 | 1,514 | 1,485 | 1,503 | 806,200 | 16 | 101% | 100% | 108% | ▲ | 100% | 101% | 109% | 100% | 119% |
| 20240903 | 1,504 | 1,510 | 1,490 | 1,497 | 465,500 | -6 | 100% | 100% | 58% | ▼ | 100% | 103% | 112% | 100% | 110% |
| 20240904 | 1,466 | 1,472 | 1,452 | 1,460 | 891,400 | -38 | 97% | 100% | 191% | ▼▼ | 104% | 103% | 112% | 97% | 107% |
| 20240905 | 1,461 | 1,535 | 1,455 | 1,518 | 2,140,500 | 58 | 104% | 104% | 240% | ▲ | 100% | 100% | 108% | 100% | 111% |
| 20240906 | 1,512 | 1,545 | 1,506 | 1,516 | 1,633,100 | -2 | 100% | 100% | 76% | ▼ | 100% | 101% | 110% | 100% | 109% |
| 20240909 | 1,490 | 1,498 | 1,461 | 1,497 | 1,034,800 | -20 | 99% | 100% | 63% | ▼▼ | 100% | 99% | 109% | 99% | 105% |
| 20240910 | 1,506 | 1,519 | 1,499 | 1,507 | 977,200 | 10 | 101% | 100% | 94% | ▲ | 98% | 102% | 109% | 99% | 105% |
| 20240911 | 1,498 | 1,509 | 1,462 | 1,473 | 918,000 | -34 | 98% | 98% | 94% | ▼ | 100% | 103% | 105% | 97% | 101% |
| 20240912 | 1,510 | 1,519 | 1,490 | 1,507 | 691,600 | 34 | 102% | 100% | 75% | ▲ | 100% | 108% | 106% | 99% | 103% |
| 20240913 | 1,493 | 1,506 | 1,485 | 1,496 | 893,500 | -11 | 99% | 100% | 129% | ▼ | 99% | 107% | 105% | 99% | 102% |
| 20240917 | 1,514 | 1,517 | 1,476 | 1,497 | 903,800 | 2 | 100% | 99% | 101% | ▲ | 101% | 108% | 106% | 99% | 103% |
| 20240918 | 1,507 | 1,524 | 1,502 | 1,524 | 1,241,100 | 27 | 102% | 101% | 137% | ▲▲ | 100% | 106% | 103% | 100% | 104% |
| 20240919 | 1,550 | 1,561 | 1,543 | 1,551 | 1,373,900 | 28 | 102% | 100% | 111% | ▲▲▲ | 100% | 102% | 99% | 100% | 106% |
| 20240920 | 1,607 | 1,637 | 1,592 | 1,606 | 2,648,700 | 55 | 104% | 100% | 193% | ▲▲▲▲ | 100% | 100% | 96% | 100% | 110% |
| 20240924 | 1,633 | 1,639 | 1,614 | 1,625 | 1,730,800 | 19 | 101% | 100% | 65% | ▲▲▲▲▲ | 101% | 99% | 98% | 100% | 111% |
| 20240925 | 1,607 | 1,625 | 1,602 | 1,625 | 1,423,800 | 1 | 100% | 101% | 82% | ▲▲▲▲▲▲ | 100% | 97% | 96% | 100% | 111% |
| 20240926 | 1,632 | 1,638 | 1,603 | 1,638 | 2,023,100 | 13 | 101% | 100% | 142% | ▲▲▲▲▲▲▲ | 101% | 97% | 95% | 100% | 112% |
| 20240927 | 1,629 | 1,642 | 1,622 | 1,640 | 1,208,900 | 2 | 100% | 101% | 60% | ▲▲▲▲▲▲▲▲ | 100% | 101% | 99% | 100% | 112% |
| 20240930 | 1,561 | 1,595 | 1,553 | 1,568 | 1,545,100 | -72 | 96% | 100% | 128% | ▼ | 100% | 100% | 98% | 96% | 107% |
| 20241001 | 1,586 | 1,595 | 1,575 | 1,590 | 1,204,200 | 23 | 101% | 100% | 78% | ▲ | 99% | 101% | 99% | 97% | 109% |
| 20241002 | 1,571 | 1,588 | 1,544 | 1,556 | 1,322,200 | -35 | 98% | 99% | 110% | ▼ | 99% | 98% | 97% | 95% | 107% |
| 20241003 | 1,590 | 1,590 | 1,565 | 1,576 | 1,384,900 | 21 | 101% | 99% | 105% | ▲ | 100% | 99% | 98% | 96% | 108% |
| 20241004 | 1,576 | 1,579 | 1,557 | 1,574 | 1,037,200 | -3 | 100% | 100% | 75% | ▼ | 99% | 98% | 96% | 96% | 107% |
| 20241007 | 1,605 | 1,605 | 1,585 | 1,590 | 711,800 | 17 | 101% | 99% | 69% | ▲ | 99% | 99% | 0% | 97% | 108% |
| 20241008 | 1,575 | 1,582 | 1,564 | 1,566 | 641,700 | -24 | 98% | 99% | 90% | ▼ | 98% | 98% | 0% | 96% | 106% |
| 20241009 | 1,575 | 1,577 | 1,543 | 1,550 | 940,600 | -16 | 99% | 98% | 147% | ▼▼ | 100% | 99% | 0% | 95% | 105% |
| 20241010 | 1,570 | 1,581 | 1,562 | 1,568 | 952,400 | 18 | 101% | 100% | 101% | ▲ | 99% | 99% | 0% | 96% | 106% |
| 20241011 | 1,568 | 1,570 | 1,544 | 1,553 | 865,000 | -16 | 99% | 99% | 91% | ▼ | 99% | 100% | 0% | 95% | 104% |
| 20241015 | 1,553 | 1,560 | 1,541 | 1,545 | 829,300 | -8 | 99% | 99% | 96% | ▼▼ | 100% | 101% | 0% | 94% | 103% |
| 20241016 | 1,534 | 1,553 | 1,521 | 1,538 | 868,800 | -7 | 100% | 100% | 105% | ▼▼▼ | 100% | 100% | 0% | 94% | 103% |
| 20241017 | 1,547 | 1,555 | 1,542 | 1,547 | 1,041,800 | 10 | 101% | 100% | 120% | ▲ | 98% | 0% | 0% | 94% | 102% |
| 20241018 | 1,551 | 1,553 | 1,519 | 1,525 | 888,800 | -22 | 99% | 98% | 85% | ▼ | 101% | 0% | 0% | 93% | 100% |
| 20241021 | 1,534 | 1,547 | 1,524 | 1,546 | 788,500 | 21 | 101% | 101% | 89% | ▲ | 100% | 0% | 0% | 94% | 101% |
| 20241022 | 1,548 | 1,548 | 1,530 | 1,541 | 1,123,500 | -5 | 100% | 100% | 142% | ▼ | % | % | % | 94% | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 86,800 | 702,200 | 59,600 | 107,100 | 27,200 | 595,100 |
| 2024-10-11 | 89,500 | 655,600 | 59,600 | 111,700 | 29,900 | 543,900 |
| 2024-10-04 | 90,800 | 661,900 | 59,200 | 106,700 | 31,600 | 555,200 |
| 2024-09-27 | 97,100 | 510,000 | 59,300 | 86,500 | 37,800 | 423,500 |
| 2024-09-20 | 102,700 | 553,900 | 59,800 | 95,800 | 42,900 | 458,100 |
| 2024-09-13 | 92,100 | 583,300 | 59,100 | 107,000 | 33,000 | 476,300 |
| 2024-09-06 | 130,200 | 556,100 | 89,800 | 105,100 | 40,400 | 451,000 |
| 2024-08-30 | 123,900 | 601,500 | 92,700 | 113,600 | 31,200 | 487,900 |
| 2024-08-23 | 75,200 | 514,200 | 49,100 | 112,500 | 26,100 | 401,700 |
| 2024-08-16 | 72,000 | 618,900 | 49,100 | 116,800 | 22,900 | 502,100 |
| 2024-08-09 | 76,400 | 728,000 | 49,300 | 105,800 | 27,100 | 622,200 |
| 2024-08-02 | 69,500 | 1,411,300 | 54,000 | 947,700 | 15,500 | 463,600 |
| 2024-07-26 | 82,700 | 1,477,800 | 52,300 | 956,000 | 30,400 | 521,800 |
| 2024-07-19 | 70,800 | 1,434,100 | 44,200 | 935,000 | 26,600 | 499,100 |
| 2024-07-12 | 64,000 | 1,338,800 | 43,700 | 852,600 | 20,300 | 486,200 |
| 2024-07-05 | 55,200 | 1,058,800 | 39,700 | 480,400 | 15,500 | 578,400 |
| 2024-06-28 | 72,900 | 978,300 | 39,700 | 435,100 | 33,200 | 543,200 |
| 2024-06-21 | 65,600 | 909,800 | 40,100 | 428,700 | 25,500 | 481,100 |
| 2024-06-14 | 58,800 | 811,700 | 32,300 | 369,700 | 26,500 | 442,000 |
| 2024-06-07 | 55,900 | 751,400 | 32,500 | 357,300 | 23,400 | 394,100 |
| 2024-05-31 | 58,400 | 607,500 | 32,400 | 253,400 | 26,000 | 354,100 |
| 2024-05-24 | 58,000 | 580,900 | 30,200 | 242,200 | 27,800 | 338,700 |
| 2024-05-17 | 67,000 | 436,300 | 25,000 | 207,800 | 42,000 | 228,500 |
| 2024-05-10 | 64,400 | 387,300 | 36,700 | 183,100 | 27,700 | 204,200 |
| 2024-05-02 | 66,100 | 395,600 | 36,000 | 187,900 | 30,100 | 207,700 |
| 2024-04-26 | 79,800 | 423,900 | 48,100 | 187,800 | 31,700 | 236,100 |
| 2024-04-19 | 74,400 | 387,900 | 48,000 | 182,600 | 26,400 | 205,300 |
| 2024-04-12 | 94,200 | 391,600 | 61,600 | 190,000 | 32,600 | 201,600 |
| 2024-04-05 | 93,800 | 403,500 | 63,100 | 190,100 | 30,700 | 213,400 |
| 2024-03-29 | 99,500 | 369,600 | 60,200 | 186,700 | 39,300 | 182,900 |
| 2024-03-22 | 82,900 | 343,500 | 46,000 | 188,700 | 36,900 | 154,800 |
| 2024-03-15 | 81,900 | 357,300 | 55,500 | 189,200 | 26,400 | 168,100 |
| 2024-03-08 | 104,300 | 363,000 | 56,400 | 185,700 | 47,900 | 177,300 |
| 2024-03-01 | 110,800 | 388,700 | 73,200 | 187,200 | 37,600 | 201,500 |
| 2024-02-22 | 115,300 | 332,700 | 75,400 | 183,500 | 39,900 | 149,200 |
| 2024-02-16 | 99,900 | 558,000 | 61,900 | 384,100 | 38,000 | 173,900 |
| 2024-02-09 | 105,600 | 786,100 | 67,400 | 583,300 | 38,200 | 202,800 |
| 2024-02-02 | 102,900 | 660,200 | 68,300 | 509,800 | 34,600 | 150,400 |
| 2024-01-26 | 97,800 | 300,200 | 68,100 | 126,000 | 29,700 | 174,200 |
| 2024-01-19 | 83,900 | 339,600 | 55,500 | 132,000 | 28,400 | 207,600 |
| 2024-01-12 | 84,900 | 335,500 | 55,500 | 132,800 | 29,400 | 202,700 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-10-10 | JPM Securities Japan Co Ltd. | 486,156 | 0.18% | ▼ | -922,574 | 1,570 | 1,581 | 1,562 | 1,568 | 952,400 |
| 2024-10-04 | MERRILL LYNCH INTERNATIONAL | 1,291,372 | 0.49% | ▼ | -80,301 | 1,576 | 1,579 | 1,557 | 1,574 | 1,037,200 |
| 2024-10-03 | MERRILL LYNCH INTERNATIONAL | 1,371,673 | 0.52% | ▲ | 74,400 | 1,590 | 1,590 | 1,565 | 1,576 | 1,384,900 |
| 2024-10-03 | 三菱ＵＦＪモルガン・スタンレー証券株式会社 | 810,492 | 0.30% | ▼ | -835,200 | 1,590 | 1,590 | 1,565 | 1,576 | 1,384,900 |
| 2024-10-02 | MERRILL LYNCH INTERNATIONAL | 1,297,273 | 0.49% | ▼ | -25,665 | 1,571 | 1,588 | 1,544 | 1,556 | 1,322,200 |
| 2024-10-01 | MERRILL LYNCH INTERNATIONAL | 1,322,938 | 0.50% | ▲ | 1,586 | 1,595 | 1,575 | 1,590 | 1,204,200 | |
| 2024-09-20 | MERRILL LYNCH INTERNATIONAL | 1,022,367 | 0.38% | ▼ | -379,700 | 1,607 | 1,637 | 1,592 | 1,606 | 2,648,700 |
| 2024-09-19 | MERRILL LYNCH INTERNATIONAL | 1,402,067 | 0.53% | ▲ | 1,550 | 1,561 | 1,543 | 1,551 | 1,373,900 | |
| 2024-09-12 | JPM Securities Japan Co Ltd. | 1,408,730 | 0.53% | ▲ | 1,510 | 1,519 | 1,490 | 1,507 | 691,600 | |
| 2024-09-09 | 三菱ＵＦＪモルガン・スタンレー証券株式会社 | 1,645,692 | 0.62% | ▲ | 1,490 | 1,498 | 1,461 | 1,497 | 1,034,800 | |
| 2024-04-16 | 三菱ＵＦＪモルガン・スタンレー証券株式会社 | 716,292 | 0.27% | ▼ | -801,100 | 1,924 | 1,930 | 1,878 | 1,885 | 717,100 |
| 2024-04-09 | J.P. MORGAN SECURITIES PLC | 649,965 | 0.24% | ▼ | -863,900 | 1,882 | 1,899 | 1,867 | 1,881 | 725,800 |
| 2024-04-08 | J.P. MORGAN SECURITIES PLC | 1,513,865 | 0.57% | ▲ | 1,859 | 1,892 | 1,849 | 1,874 | 942,900 | |
| 2024-04-08 | 三菱ＵＦＪモルガン・スタンレー証券株式会社 | 1,517,392 | 0.57% | ▼ | -619,100 | 1,859 | 1,892 | 1,849 | 1,874 | 942,900 |
| 2024-03-14 | 三菱ＵＦＪモルガン・スタンレー証券株式会社 | 2,136,492 | 0.81% | ▲ | 790,800 | 1,697 | 1,714 | 1,692 | 1,712 | 450,900 |
| 2024-03-12 | 三菱ＵＦＪモルガン・スタンレー証券株式会社 | 1,345,692 | 0.51% | ▲ | 524,500 | 1,701 | 1,710 | 1,680 | 1,710 | 758,900 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240927 | 17:00 | 住友ゴム | 連結子会社の異動（株式譲渡）に関するお知らせ |
| 20240807 | 13:00 | 住友ゴム | 2024年12月期 決算短信〔ＩＦＲＳ〕(連結) |
| 20240807 | 13:00 | 住友ゴム | 2024年12月期 第2四半期決算説明会資料 |
| 20240513 | 16:30 | 住友ゴム | 2024年12月期 第1四半期決算短信〔ＩＦＲＳ〕(連結) |
| 20240513 | 16:30 | 住友ゴム | 2024年12月期 第1四半期決算説明会資料 |
| 20240513 | 16:30 | 住友ゴム | 2024年12月期連結業績予想の修正に関するお知らせ |
| 20240426 | 17:00 | 住友ゴム | 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 |
| 20240329 | 17:00 | 住友ゴム | 支配株主等に関する事項について |
| 20240328 | 17:10 | 住友ゴム | 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 |
| 20240214 | 13:00 | 住友ゴム | 2023年12月期 決算短信〔ＩＦＲＳ〕(連結) |
| 20240214 | 13:00 | 住友ゴム | 2023年12月期 決算説明会資料 |
| 20240214 | 13:00 | 住友ゴム | 連結業績予想と実績値との差異及び剰余金の配当（期末配当）に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100TBA4 | 350 | 2024-04-23 15:09 | 住友ゴム工業株式会社 | シルチェスター・インターナショナル・インベスターズ・エルエルピー | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 5110 | 1 | 住友ゴム工業株式会社 | 2024-10-22 23:20:13 |
| 5110 | 2 | IRカレンダー｜住友ゴム工業 | 2024-06-19 04:35:58 |
| 5110 | 2 | 株主総会案内｜住友ゴム工業 | 2024-06-19 04:35:57 |
| 5110 | 2 | 社債明細表｜住友ゴム工業 | 2024-06-19 04:35:56 |
| 5110 | 2 | 格付け情報｜住友ゴム工業 | 2024-06-19 04:35:55 |
| 5110 | 2 | 株式等の状況｜住友ゴム工業 | 2024-06-19 04:35:53 |
| 5110 | 2 | 株式手続き｜住友ゴム工業 | 2024-06-19 04:35:52 |
| 5110 | 2 | 2024-06-19 04:35:51 | |
| 5110 | 2 | IR資料一覧｜住友ゴム工業 | 2024-06-19 04:35:48 |
| 5110 | 2 | 統合報告書2023 (PDF 14,309KB) | 2024-06-18 21:53:08 |