| 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 | 1,550 | 1,560 | 1,516 | 1,516 | 147,600 | 6 | 100% | 98% | 54% | ▲ | 101% | 98% | 98% | 97% | 107% |
| 20240925 | 1,516 | 1,539 | 1,512 | 1,530 | 113,800 | 14 | 101% | 101% | 77% | ▲▲ | 101% | 96% | 96% | 98% | 108% |
| 20240926 | 1,543 | 1,557 | 1,526 | 1,555 | 184,600 | 25 | 102% | 101% | 162% | ▲▲▲ | 99% | 96% | 96% | 99% | 110% |
| 20240927 | 1,540 | 1,544 | 1,518 | 1,532 | 137,800 | -23 | 99% | 99% | 75% | ▼ | 100% | 102% | 101% | 98% | 108% |
| 20240930 | 1,462 | 1,471 | 1,442 | 1,457 | 192,700 | -75 | 95% | 100% | 140% | ▼▼ | 101% | 105% | 102% | 93% | 103% |
| 20241001 | 1,464 | 1,482 | 1,461 | 1,480 | 126,100 | 23 | 102% | 101% | 65% | ▲ | 100% | 104% | 101% | 95% | 105% |
| 20241002 | 1,468 | 1,491 | 1,464 | 1,466 | 132,100 | -14 | 99% | 100% | 105% | ▼ | 99% | 101% | 105% | 94% | 104% |
| 20241003 | 1,499 | 1,519 | 1,478 | 1,478 | 93,700 | 12 | 101% | 99% | 71% | ▲ | 101% | 101% | 108% | 95% | 105% |
| 20241004 | 1,478 | 1,497 | 1,470 | 1,495 | 117,000 | 17 | 101% | 101% | 125% | ▲▲ | 101% | 97% | 105% | 96% | 106% |
| 20241007 | 1,525 | 1,552 | 1,525 | 1,534 | 149,800 | 39 | 103% | 101% | 128% | ▲▲▲ | 99% | 97% | 106% | 99% | 109% |
| 20241008 | 1,518 | 1,543 | 1,499 | 1,508 | 123,600 | -26 | 98% | 99% | 83% | ▼ | 99% | 97% | 110% | 97% | 107% |
| 20241009 | 1,509 | 1,516 | 1,484 | 1,490 | 149,500 | -18 | 99% | 99% | 121% | ▼▼ | 99% | 98% | 111% | 96% | 105% |
| 20241010 | 1,495 | 1,498 | 1,475 | 1,480 | 113,100 | -10 | 99% | 99% | 76% | ▼▼▼ | 99% | 98% | 112% | 95% | 105% |
| 20241011 | 1,482 | 1,485 | 1,470 | 1,472 | 116,800 | -8 | 99% | 99% | 103% | ▼▼▼▼ | 98% | 97% | 111% | 95% | 103% |
| 20241015 | 1,493 | 1,493 | 1,468 | 1,470 | 117,800 | -2 | 100% | 98% | 101% | ▼▼▼▼▼ | 100% | 99% | 114% | 95% | 103% |
| 20241016 | 1,461 | 1,487 | 1,445 | 1,456 | 118,500 | -14 | 99% | 100% | 101% | ▼▼▼▼▼▼ | 100% | 99% | 113% | 94% | 101% |
| 20241017 | 1,465 | 1,473 | 1,457 | 1,459 | 106,200 | 3 | 100% | 100% | 90% | ▲ | 99% | 98% | 113% | 94% | 100% |
| 20241018 | 1,465 | 1,476 | 1,440 | 1,453 | 81,900 | -6 | 100% | 99% | 77% | ▼ | 99% | 98% | 114% | 93% | 100% |
| 20241021 | 1,461 | 1,469 | 1,452 | 1,453 | 79,600 | 0 | 100% | 99% | 97% | -- | 100% | 101% | 114% | 93% | 100% |
| 20241022 | 1,455 | 1,463 | 1,434 | 1,451 | 143,200 | -2 | 100% | 100% | 180% | ▼ | 99% | 102% | 114% | 93% | 100% |
| 20241023 | 1,462 | 1,474 | 1,441 | 1,441 | 82,900 | -10 | 99% | 99% | 58% | ▼▼ | 100% | 105% | 116% | 93% | 100% |
| 20241024 | 1,423 | 1,435 | 1,405 | 1,430 | 142,000 | -11 | 99% | 100% | 171% | ▼▼▼ | 100% | 109% | 114% | 92% | 100% |
| 20241025 | 1,437 | 1,446 | 1,422 | 1,436 | 171,000 | 6 | 100% | 100% | 120% | ▲ | 102% | 111% | 113% | 94% | 100% |
| 20241028 | 1,443 | 1,480 | 1,437 | 1,470 | 108,600 | 34 | 102% | 102% | 64% | ▲▲ | 101% | 108% | 110% | 96% | 103% |
| 20241029 | 1,480 | 1,488 | 1,461 | 1,488 | 148,400 | 18 | 101% | 101% | 137% | ▲▲▲ | 100% | 108% | 109% | 97% | 104% |
| 20241030 | 1,490 | 1,508 | 1,484 | 1,488 | 820,000 | 0 | 100% | 100% | 553% | -- | 105% | 111% | 109% | 97% | 104% |
| 20241031 | 1,493 | 1,607 | 1,469 | 1,572 | 709,900 | 84 | 106% | 105% | 87% | ▲ | 103% | 108% | 105% | 100% | 110% |
| 20241101 | 1,546 | 1,610 | 1,515 | 1,600 | 358,900 | 28 | 102% | 103% | 51% | ▲▲ | 100% | 103% | 102% | 100% | 112% |
| 20241105 | 1,598 | 1,610 | 1,577 | 1,605 | 268,100 | 5 | 100% | 100% | 75% | ▲▲▲ | 101% | 104% | 103% | 100% | 112% |
| 20241106 | 1,585 | 1,621 | 1,577 | 1,603 | 257,500 | -2 | 100% | 101% | 96% | ▼ | 104% | 102% | 101% | 100% | 112% |
| 20241107 | 1,604 | 1,664 | 1,604 | 1,662 | 266,400 | 59 | 104% | 104% | 103% | ▲ | 98% | 97% | 97% | 100% | 116% |
| 20241108 | 1,673 | 1,679 | 1,631 | 1,644 | 213,000 | -18 | 99% | 98% | 80% | ▼ | 101% | 99% | 99% | 99% | 115% |
| 20241111 | 1,636 | 1,646 | 1,619 | 1,645 | 179,900 | 1 | 100% | 101% | 84% | ▲ | 100% | 96% | 99% | 99% | 115% |
| 20241112 | 1,640 | 1,673 | 1,629 | 1,637 | 253,800 | -8 | 100% | 100% | 141% | ▼ | 99% | 96% | 97% | 98% | 114% |
| 20241113 | 1,635 | 1,637 | 1,611 | 1,617 | 138,600 | -20 | 99% | 99% | 55% | ▼▼ | 99% | 99% | 98% | 97% | 113% |
| 20241114 | 1,622 | 1,637 | 1,612 | 1,613 | 131,100 | -4 | 100% | 99% | 95% | ▼▼▼ | 97% | 101% | 98% | 97% | 113% |
| 20241115 | 1,610 | 1,614 | 1,567 | 1,567 | 251,300 | -46 | 97% | 97% | 192% | ▼▼▼▼ | 100% | 104% | 101% | 94% | 110% |
| 20241118 | 1,567 | 1,572 | 1,552 | 1,565 | 125,300 | -2 | 100% | 100% | 50% | ▼▼▼▼▼ | 99% | 104% | 101% | 94% | 109% |
| 20241119 | 1,570 | 1,588 | 1,543 | 1,551 | 259,400 | -14 | 99% | 99% | 207% | ▼▼▼▼▼▼ | 102% | 104% | 101% | 93% | 108% |
| 20241120 | 1,566 | 1,606 | 1,559 | 1,603 | 194,200 | 52 | 103% | 102% | 75% | ▲ | 100% | 100% | 98% | 96% | 112% |
| 20241121 | 1,632 | 1,652 | 1,617 | 1,625 | 303,400 | 22 | 101% | 100% | 156% | ▲▲ | 100% | 98% | 102% | 98% | 114% |
| 20241122 | 1,628 | 1,659 | 1,624 | 1,628 | 206,500 | 3 | 100% | 100% | 68% | ▲▲▲ | 97% | 98% | 102% | 98% | 113% |
| 20241125 | 1,628 | 1,628 | 1,572 | 1,572 | 252,100 | -56 | 97% | 97% | 122% | ▼ | 102% | 98% | 104% | 95% | 107% |
| 20241126 | 1,600 | 1,633 | 1,588 | 1,624 | 198,700 | 52 | 103% | 102% | 79% | ▲ | 97% | 98% | 103% | 98% | 109% |
| 20241127 | 1,610 | 1,612 | 1,552 | 1,555 | 167,900 | -69 | 96% | 97% | 84% | ▼ | 102% | 102% | 106% | 94% | 105% |
| 20241128 | 1,556 | 1,593 | 1,556 | 1,590 | 134,400 | 35 | 102% | 102% | 80% | ▲ | 98% | 99% | 104% | 96% | 103% |
| 20241129 | 1,590 | 1,590 | 1,557 | 1,562 | 142,500 | -28 | 98% | 98% | 106% | ▼ | 99% | 101% | 106% | 94% | 101% |
| 20241202 | 1,557 | 1,559 | 1,541 | 1,541 | 181,600 | -21 | 99% | 99% | 127% | ▼▼ | 102% | 101% | 107% | 93% | 100% |
| 20241203 | 1,548 | 1,609 | 1,546 | 1,585 | 229,500 | 44 | 103% | 102% | 126% | ▲ | 99% | 100% | 105% | 95% | 103% |
| 20241204 | 1,578 | 1,578 | 1,559 | 1,566 | 141,600 | -19 | 99% | 99% | 62% | ▼ | 100% | 100% | 105% | 94% | 102% |
| 20241205 | 1,583 | 1,584 | 1,571 | 1,576 | 96,900 | 10 | 101% | 100% | 68% | ▲ | 99% | 100% | 105% | 96% | 102% |
| 20241206 | 1,580 | 1,592 | 1,562 | 1,568 | 120,100 | -8 | 99% | 99% | 124% | ▼ | 99% | 100% | 0% | 95% | 102% |
| 20241209 | 1,578 | 1,589 | 1,559 | 1,566 | 139,100 | -2 | 100% | 99% | 116% | ▼▼ | 99% | 99% | 0% | 96% | 102% |
| 20241210 | 1,584 | 1,605 | 1,575 | 1,576 | 133,400 | 10 | 101% | 99% | 96% | ▲ | 101% | 100% | 0% | 97% | 102% |
| 20241211 | 1,565 | 1,583 | 1,560 | 1,575 | 118,600 | -1 | 100% | 101% | 89% | ▼ | 100% | 101% | 0% | 97% | 102% |
| 20241212 | 1,579 | 1,611 | 1,572 | 1,583 | 302,100 | 8 | 101% | 100% | 255% | ▲ | 100% | 106% | 0% | 97% | 103% |
| 20241213 | 1,560 | 1,574 | 1,541 | 1,567 | 214,100 | -16 | 99% | 100% | 71% | ▼ | 100% | 106% | 0% | 96% | 102% |
| 20241216 | 1,565 | 1,567 | 1,549 | 1,559 | 118,300 | -8 | 99% | 100% | 55% | ▼▼ | 100% | 106% | 0% | 96% | 101% |
| 20241217 | 1,560 | 1,577 | 1,551 | 1,565 | 105,200 | 6 | 100% | 100% | 89% | ▲ | 101% | 0% | 0% | 96% | 102% |
| 20241218 | 1,579 | 1,614 | 1,565 | 1,601 | 231,100 | 36 | 102% | 101% | 220% | ▲▲ | 104% | 0% | 0% | 98% | 104% |
| 20241219 | 1,593 | 1,659 | 1,591 | 1,654 | 300,900 | 53 | 103% | 104% | 130% | ▲▲▲ | 99% | 0% | 0% | 100% | 107% |
| 20241220 | 1,682 | 1,690 | 1,657 | 1,657 | 313,900 | 3 | 100% | 99% | 104% | ▲▲▲▲ | % | % | % | 100% | 108% |
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 | 1,800 | 197,600 | 400 | 89,700 | 1,400 | 107,900 |
| 2024-12-06 | 2,900 | 193,700 | 400 | 88,300 | 2,500 | 105,400 |
| 2024-11-29 | 2,800 | 196,800 | 500 | 88,100 | 2,300 | 108,700 |
| 2024-11-22 | 3,900 | 178,200 | 500 | 88,500 | 3,400 | 89,700 |
| 2024-11-15 | 5,100 | 169,700 | 500 | 85,000 | 4,600 | 84,700 |
| 2024-11-08 | 4,300 | 167,700 | 500 | 86,600 | 3,800 | 81,100 |
| 2024-11-01 | 4,400 | 205,700 | 600 | 96,100 | 3,800 | 109,600 |
| 2024-10-25 | 7,200 | 175,600 | 400 | 82,200 | 6,800 | 93,400 |
| 2024-10-18 | 7,200 | 183,700 | 400 | 84,200 | 6,800 | 99,500 |
| 2024-10-11 | 7,200 | 175,600 | 400 | 83,600 | 6,800 | 92,000 |
| 2024-10-04 | 7,100 | 171,900 | 400 | 68,300 | 6,700 | 103,600 |
| 2024-09-27 | 7,500 | 166,000 | 400 | 77,100 | 7,100 | 88,900 |
| 2024-09-20 | 10,600 | 155,500 | 400 | 77,900 | 10,200 | 77,600 |
| 2024-09-13 | 11,500 | 157,000 | 600 | 55,800 | 10,900 | 101,200 |
| 2024-09-06 | 16,900 | 159,400 | 800 | 56,500 | 16,100 | 102,900 |
| 2024-08-30 | 10,900 | 157,100 | 500 | 41,100 | 10,400 | 116,000 |
| 2024-08-23 | 16,800 | 173,900 | 400 | 49,800 | 16,400 | 124,100 |
| 2024-08-16 | 10,600 | 182,000 | 400 | 50,900 | 10,200 | 131,100 |
| 2024-08-09 | 9,100 | 174,500 | 400 | 25,300 | 8,700 | 149,200 |
| 2024-08-02 | 11,100 | 204,200 | 5,600 | 67,600 | 5,500 | 136,600 |
| 2024-07-26 | 13,400 | 242,600 | 5,700 | 96,100 | 7,700 | 146,500 |
| 2024-07-19 | 19,100 | 243,300 | 6,000 | 91,600 | 13,100 | 151,700 |
| 2024-07-12 | 19,600 | 257,600 | 6,000 | 89,000 | 13,600 | 168,600 |
| 2024-07-05 | 22,500 | 257,100 | 5,800 | 89,000 | 16,700 | 168,100 |
| 2024-06-28 | 18,200 | 253,600 | 5,600 | 87,400 | 12,600 | 166,200 |
| 2024-06-21 | 22,900 | 253,700 | 6,600 | 87,000 | 16,300 | 166,700 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241031 | 12:00 | 住友理工 | 2025年３月期第２四半期（中間期）決算短信〔ＩＦＲＳ〕（連結） |
| 20241031 | 12:00 | 住友理工 | 2025年３月期中間期決算補足資料 |
| 20241031 | 12:00 | 住友理工 | 第２四半期(中間期)連結業績予想値と実績値との差異及び通期連結業績予想値の修正 並びに剰余金の配当(中間配当・増配)及び期末配当予想の修正(増配) |
| 20240731 | 12:00 | 住友理工 | 2025年３月期第１四半期決算短信〔ＩＦＲＳ〕(連結) |
| 20240731 | 12:00 | 住友理工 | 2025年３月期第１四半期決算補足資料 |
| 20240731 | 12:00 | 住友理工 | 第２四半期連結累計期間の業績予想及び通期連結業績予想の修正に関するお知らせ |
| 20240628 | 15:00 | 住友理工 | 上場維持基準の適合に向けた計画に基づく進捗状況について |
| 20240621 | 15:00 | 住友理工 | 支配株主等に関する事項について |
| 20240509 | 12:00 | 住友理工 | 2024年３月期決算短信〔ＩＦＲＳ〕(連結) |
| 20240509 | 12:00 | 住友理工 | 2024年３月期 決算補足資料 |
| 20240509 | 12:00 | 住友理工 | 通期連結業績予想値と実績値との差異および特別損失（個別決算）の計上 ならびに剰余金の配当（増配）に関するお知らせ |
| 20240509 | 12:00 | 住友理工 | 連結子会社からの配当金受領に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 5191 | 1 | 住友理工株式会社 | 2024-12-21 14:26:34 |
| 5191 | 2 | IR Library | IR | Sumitomo Riko Company Limited. | 2024-06-27 00:46:05 |
| 5191 | 2 | IR Library | IR | Sumitomo Riko Company Limited. | 2024-06-27 00:46:04 |
| 5191 | 2 | Management Policy | IR | Sumitomo Riko Company Limited. | 2024-06-27 00:46:03 |
| 5191 | 2 | Share Accounting Information | IR | Sumitomo Riko Company Limited. | 2024-06-27 00:46:02 |
| 5191 | 2 | IR Calendar | IR | Sumitomo Riko Company Limited. | 2024-06-27 00:46:01 |
| 5191 | 2 | Stock Information | IR | Sumitomo Riko Company Limited. | 2024-06-27 00:45:59 |
| 5191 | 2 | IR Library | IR | Sumitomo Riko Company Limited. | 2024-06-27 00:45:58 |
| 5191 | 2 | Financial and Business Results Highlights | IR | Sumitomo Riko Company Limited. | 2024-06-27 00:45:57 |
| 5191 | 2 | Management Policy | IR | Sumitomo Riko Company Limited. | 2024-06-27 00:45:56 |