| 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 | 1,780 | 1,809 | 1,711 | 1,729 | 361,200 | -37 | 98% | 97% | 66% | ▼ | 101% | 103% | 111% | 96% | 108% |
| 20250311 | 1,701 | 1,721 | 1,675 | 1,714 | 367,800 | -15 | 99% | 101% | 102% | ▼▼ | 102% | 105% | 108% | 96% | 107% |
| 20250312 | 1,714 | 1,769 | 1,714 | 1,754 | 280,800 | 40 | 102% | 102% | 76% | ▲ | 101% | 106% | 102% | 99% | 110% |
| 20250313 | 1,750 | 1,776 | 1,746 | 1,770 | 146,600 | 16 | 101% | 101% | 52% | ▲▲ | 100% | 108% | 100% | 100% | 111% |
| 20250314 | 1,745 | 1,759 | 1,736 | 1,751 | 189,100 | -19 | 99% | 100% | 129% | ▼ | 100% | 107% | 99% | 99% | 110% |
| 20250317 | 1,751 | 1,764 | 1,744 | 1,751 | 94,900 | 0 | 100% | 100% | 50% | -- | 101% | 105% | 98% | 99% | 110% |
| 20250318 | 1,781 | 1,830 | 1,780 | 1,807 | 214,400 | 56 | 103% | 101% | 226% | ▲ | 102% | 104% | 91% | 100% | 113% |
| 20250319 | 1,812 | 1,850 | 1,812 | 1,848 | 166,700 | 41 | 102% | 102% | 78% | ▲▲ | 101% | 102% | 80% | 100% | 116% |
| 20250321 | 1,855 | 1,910 | 1,855 | 1,876 | 307,600 | 28 | 102% | 101% | 185% | ▲▲▲ | 100% | 99% | 78% | 100% | 118% |
| 20250324 | 1,876 | 1,883 | 1,859 | 1,868 | 134,200 | -8 | 100% | 100% | 44% | ▼ | 100% | 96% | 79% | 100% | 117% |
| 20250325 | 1,866 | 1,885 | 1,856 | 1,865 | 131,600 | -3 | 100% | 100% | 98% | ▼▼ | 100% | 92% | 80% | 99% | 117% |
| 20250326 | 1,888 | 1,901 | 1,874 | 1,887 | 233,200 | 22 | 101% | 100% | 177% | ▲ | 100% | 94% | 84% | 100% | 118% |
| 20250327 | 1,852 | 1,864 | 1,826 | 1,850 | 229,700 | -37 | 98% | 100% | 98% | ▼ | 101% | 97% | 90% | 98% | 114% |
| 20250328 | 1,783 | 1,815 | 1,780 | 1,792 | 248,800 | -58 | 97% | 101% | 108% | ▼▼ | 99% | 94% | 93% | 95% | 110% |
| 20250331 | 1,757 | 1,770 | 1,725 | 1,740 | 210,800 | -52 | 97% | 99% | 85% | ▼▼▼ | 98% | 84% | 93% | 92% | 107% |
| 20250401 | 1,753 | 1,766 | 1,718 | 1,718 | 146,100 | -22 | 99% | 98% | 69% | ▼▼▼▼ | 99% | 79% | 93% | 91% | 105% |
| 20250402 | 1,747 | 1,757 | 1,716 | 1,737 | 222,600 | 19 | 101% | 99% | 152% | ▲ | 100% | 85% | 99% | 92% | 106% |
| 20250403 | 1,650 | 1,659 | 1,640 | 1,652 | 278,700 | -85 | 95% | 100% | 125% | ▼ | 94% | 89% | 103% | 88% | 100% |
| 20250404 | 1,578 | 1,589 | 1,450 | 1,480 | 362,000 | -172 | 90% | 94% | 130% | ▼▼ | 101% | 100% | 120% | 78% | 100% |
| 20250408 | 1,357 | 1,422 | 1,357 | 1,377 | 276,300 | -103 | 93% | 101% | 76% | ▼▼▼ | 98% | 105% | 126% | 73% | 100% |
| 20250409 | 1,325 | 1,331 | 1,287 | 1,303 | 175,500 | -74 | 95% | 98% | 64% | ▼▼▼▼ | 94% | 94% | 112% | 69% | 100% |
| 20250410 | 1,497 | 1,497 | 1,400 | 1,405 | 332,500 | 102 | 108% | 94% | 189% | ▲ | 101% | 105% | 125% | 74% | 108% |
| 20250411 | 1,351 | 1,360 | 1,305 | 1,360 | 243,900 | -45 | 97% | 101% | 73% | ▼ | 98% | 106% | 122% | 72% | 104% |
| 20250414 | 1,380 | 1,382 | 1,357 | 1,359 | 175,400 | -1 | 100% | 98% | 72% | ▼▼ | 100% | 105% | 122% | 72% | 104% |
| 20250415 | 1,385 | 1,405 | 1,380 | 1,391 | 148,400 | 32 | 102% | 100% | 85% | ▲ | 101% | 106% | 121% | 74% | 107% |
| 20250416 | 1,391 | 1,410 | 1,384 | 1,401 | 271,300 | 10 | 101% | 101% | 183% | ▲▲ | 102% | 107% | 121% | 74% | 108% |
| 20250417 | 1,399 | 1,424 | 1,387 | 1,424 | 174,000 | 23 | 102% | 102% | 64% | ▲▲▲ | 102% | 108% | 118% | 75% | 109% |
| 20250418 | 1,430 | 1,459 | 1,429 | 1,458 | 139,500 | 34 | 102% | 102% | 80% | ▲▲▲▲ | 99% | 111% | 116% | 77% | 112% |
| 20250421 | 1,453 | 1,462 | 1,431 | 1,445 | 298,800 | -13 | 99% | 99% | 214% | ▼ | 103% | 113% | 117% | 77% | 111% |
| 20250422 | 1,440 | 1,477 | 1,440 | 1,477 | 158,100 | 32 | 102% | 103% | 53% | ▲ | 99% | 107% | 111% | 78% | 113% |
| 20250423 | 1,522 | 1,523 | 1,489 | 1,503 | 468,400 | 26 | 102% | 99% | 296% | ▲▲ | 101% | 106% | 109% | 80% | 115% |
| 20250424 | 1,535 | 1,575 | 1,529 | 1,547 | 227,700 | 44 | 103% | 101% | 49% | ▲▲▲ | 104% | 105% | 108% | 84% | 119% |
| 20250425 | 1,550 | 1,609 | 1,550 | 1,606 | 269,800 | 59 | 104% | 104% | 118% | ▲▲▲▲ | 100% | 99% | 103% | 90% | 123% |
| 20250428 | 1,633 | 1,650 | 1,620 | 1,627 | 254,600 | 21 | 101% | 100% | 94% | ▲▲▲▲▲ | 100% | 102% | 104% | 94% | 125% |
| 20250430 | 1,635 | 1,650 | 1,613 | 1,632 | 254,000 | 5 | 100% | 100% | 100% | ▲▲▲▲▲▲ | 100% | 103% | 106% | 94% | 125% |
| 20250501 | 1,626 | 1,628 | 1,602 | 1,625 | 129,500 | -7 | 100% | 100% | 51% | ▼ | 99% | 103% | 106% | 94% | 125% |
| 20250502 | 1,634 | 1,644 | 1,609 | 1,623 | 126,800 | -2 | 100% | 99% | 98% | ▼▼ | 100% | 104% | 106% | 98% | 125% |
| 20250507 | 1,623 | 1,636 | 1,606 | 1,623 | 131,300 | 0 | 100% | 100% | 104% | -- | 102% | 102% | 105% | 99% | 125% |
| 20250508 | 1,637 | 1,686 | 1,632 | 1,670 | 283,300 | 47 | 103% | 102% | 216% | ▲ | 97% | 97% | 101% | 100% | 128% |
| 20250509 | 1,705 | 1,767 | 1,621 | 1,657 | 797,800 | -13 | 99% | 97% | 282% | ▼ | 102% | 100% | 105% | 99% | 127% |
| 20250512 | 1,652 | 1,698 | 1,640 | 1,688 | 433,300 | 31 | 102% | 102% | 54% | ▲ | 98% | 97% | 102% | 100% | 124% |
| 20250513 | 1,700 | 1,715 | 1,652 | 1,672 | 434,300 | -16 | 99% | 98% | 100% | ▼ | 99% | 99% | 103% | 99% | 123% |
| 20250514 | 1,672 | 1,678 | 1,642 | 1,661 | 202,600 | -11 | 99% | 99% | 47% | ▼▼ | 100% | 101% | 105% | 98% | 122% |
| 20250515 | 1,644 | 1,655 | 1,630 | 1,639 | 203,300 | -22 | 99% | 100% | 100% | ▼▼▼ | 101% | 101% | 105% | 97% | 118% |
| 20250516 | 1,638 | 1,653 | 1,606 | 1,648 | 277,900 | 9 | 101% | 101% | 137% | ▲ | 101% | 103% | 105% | 98% | 118% |
| 20250519 | 1,631 | 1,656 | 1,616 | 1,644 | 206,700 | -4 | 100% | 101% | 74% | ▼ | 101% | 102% | 105% | 97% | 115% |
| 20250520 | 1,638 | 1,666 | 1,635 | 1,661 | 242,500 | 17 | 101% | 101% | 117% | ▲ | 99% | 101% | 103% | 98% | 115% |
| 20250521 | 1,665 | 1,675 | 1,650 | 1,650 | 126,100 | -11 | 99% | 99% | 52% | ▼ | 100% | 104% | 105% | 98% | 114% |
| 20250522 | 1,623 | 1,638 | 1,596 | 1,620 | 456,300 | -30 | 98% | 100% | 362% | ▼▼ | 101% | 102% | 102% | 96% | 110% |
| 20250523 | 1,655 | 1,694 | 1,647 | 1,675 | 294,300 | 55 | 103% | 101% | 64% | ▲ | 98% | 101% | 0% | 99% | 111% |
| 20250526 | 1,703 | 1,720 | 1,668 | 1,668 | 254,700 | -7 | 100% | 98% | 87% | ▼ | 101% | 104% | 0% | 99% | 108% |
| 20250527 | 1,663 | 1,688 | 1,663 | 1,683 | 130,300 | 15 | 101% | 101% | 51% | ▲ | 99% | 102% | 0% | 100% | 105% |
| 20250528 | 1,683 | 1,690 | 1,663 | 1,664 | 194,000 | -19 | 99% | 99% | 149% | ▼ | 102% | 103% | 0% | 99% | 103% |
| 20250529 | 1,664 | 1,708 | 1,660 | 1,696 | 211,800 | 32 | 102% | 102% | 109% | ▲ | 103% | 102% | 0% | 100% | 105% |
| 20250530 | 1,676 | 1,737 | 1,671 | 1,727 | 205,200 | 31 | 102% | 103% | 97% | ▲▲ | 100% | 99% | 0% | 100% | 107% |
| 20250602 | 1,720 | 1,735 | 1,712 | 1,716 | 143,200 | -11 | 99% | 100% | 70% | ▼ | 100% | 99% | 0% | 99% | 106% |
| 20250603 | 1,710 | 1,717 | 1,688 | 1,715 | 182,600 | -1 | 100% | 100% | 128% | ▼▼ | 99% | 0% | 0% | 99% | 106% |
| 20250604 | 1,719 | 1,732 | 1,708 | 1,708 | 153,400 | -7 | 100% | 99% | 84% | ▼▼▼ | 100% | 0% | 0% | 99% | 105% |
| 20250605 | 1,700 | 1,709 | 1,693 | 1,698 | 114,200 | -10 | 99% | 100% | 74% | ▼▼▼▼ | 100% | 0% | 0% | 98% | 105% |
| 20250606 | 1,691 | 1,705 | 1,687 | 1,696 | 115,400 | -2 | 100% | 100% | 101% | ▼▼▼▼▼ | % | % | % | 98% | 105% |
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 | 7,200 | 164,400 | 500 | 45,300 | 6,700 | 119,100 |
| 2025-05-23 | 9,200 | 153,000 | 500 | 46,700 | 8,700 | 106,300 |
| 2025-05-16 | 11,100 | 174,400 | 500 | 51,400 | 10,600 | 123,000 |
| 2025-05-09 | 18,300 | 211,300 | 600 | 53,300 | 17,700 | 158,000 |
| 2025-05-02 | 6,000 | 202,700 | 600 | 45,100 | 5,400 | 157,600 |
| 2025-04-25 | 5,700 | 197,700 | 500 | 46,400 | 5,200 | 151,300 |
| 2025-04-18 | 5,300 | 186,900 | 400 | 50,500 | 4,900 | 136,400 |
| 2025-04-11 | 5,700 | 168,200 | 400 | 51,200 | 5,300 | 117,000 |
| 2025-04-04 | 7,300 | 160,100 | 2,900 | 60,500 | 4,400 | 99,600 |
| 2025-03-28 | 5,100 | 182,100 | 400 | 50,100 | 4,700 | 132,000 |
| 2025-03-21 | 9,000 | 226,900 | 800 | 94,700 | 8,200 | 132,200 |
| 2025-03-14 | 3,000 | 212,100 | 400 | 73,100 | 2,600 | 139,000 |
| 2025-03-07 | 3,000 | 212,400 | 400 | 77,200 | 2,600 | 135,200 |
| 2025-02-28 | 2,400 | 223,100 | 400 | 87,100 | 2,000 | 136,000 |
| 2025-02-21 | 6,200 | 193,600 | 400 | 73,400 | 5,800 | 120,200 |
| 2025-02-14 | 7,000 | 172,300 | 700 | 67,400 | 6,300 | 104,900 |
| 2025-02-07 | 18,700 | 176,500 | 1,500 | 68,200 | 17,200 | 108,300 |
| 2025-01-31 | 33,000 | 200,800 | 3,300 | 66,300 | 29,700 | 134,500 |
| 2025-01-24 | 2,500 | 236,100 | 400 | 81,100 | 2,100 | 155,000 |
| 2025-01-17 | 3,300 | 224,200 | 400 | 73,400 | 2,900 | 150,800 |
| 2025-01-10 | 3,300 | 220,800 | 400 | 72,700 | 2,900 | 148,100 |
| 2024-12-27 | 11,100 | 180,500 | 9,400 | 73,800 | 1,700 | 106,700 |
| 2024-12-20 | 11,600 | 191,700 | 400 | 90,500 | 11,200 | 101,200 |
| 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 |
|---|---|---|---|
| 20250509 | 12:00 | 住友理工 | 2025年３月期決算短信〔ＩＦＲＳ〕(連結) |
| 20250509 | 12:00 | 住友理工 | 2025年３月期決算補足資料 |
| 20250509 | 12:00 | 住友理工 | 剰余金の配当（増配）ならびに特別損失（個別決算）の計上に関するお知らせ |
| 20250509 | 12:00 | 住友理工 | 上場維持基準への適合に関するお知らせ |
| 20250129 | 15:30 | 住友理工 | 連結子会社の吸収合併（簡易合併・略式合併）に関するお知らせ |
| 20250129 | 12:00 | 住友理工 | 2025年３月期第３四半期決算短信〔ＩＦＲＳ〕(連結) |
| 20250129 | 12:00 | 住友理工 | 2025年３月期第３四半期決算補足資料 |
| 20250129 | 12:00 | 住友理工 | 通期連結業績予想値の修正及び期末配当予想の修正(増配)に関するお知らせ |
| 20241223 | 15:30 | 住友理工 | 主要株主の異動に関するお知らせ |
| 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
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100VNSM | 350 | 2025-04-24 09:43 | 住友理工株式会社 | マルヤス工業株式会社 | 変更報告書 |
| S100VKMB | 350 | 2025-04-11 09:10 | 住友理工株式会社 | マルヤス工業株式会社 | 変更報告書 |
| S100VJ7R | 360 | 2025-04-11 09:09 | 住友理工株式会社 | マルヤス工業株式会社 | 訂正報告書（大量保有報告書・変更報告書） |
| S100VDNT | 350 | 2025-03-24 14:09 | 住友理工株式会社 | マルヤス工業株式会社 | 変更報告書 |
| S100U9H4 | 360 | 2024-08-21 15:03 | 住友理工株式会社 | マルヤス工業株式会社 | 訂正報告書（大量保有報告書・変更報告書） |
| S100U9GJ | 360 | 2024-08-21 14:43 | 住友理工株式会社 | マルヤス工業株式会社 | 訂正報告書（大量保有報告書・変更報告書） |
| S100U5MO | 350 | 2024-08-09 14:00 | 住友理工株式会社 | マルヤス工業株式会社 | 大量保有報告書 |
| S100U77G | 350 | 2024-08-09 14:00 | 住友理工株式会社 | マルヤス工業株式会社 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 5191 | 1 | 住友理工株式会社 | 2025-06-06 14:23:47 |
| 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 |