| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 1,546 | 1,551 | 1,531 | 1,540 | 134,400 | 10 | 101% | 100% | 71% | ▲ | 100% | 102% | 116% | 92% | 101% |
| 20250121 | 1,550 | 1,563 | 1,546 | 1,554 | 93,500 | 14 | 101% | 100% | 70% | ▲▲ | 100% | 101% | 115% | 93% | 102% |
| 20250122 | 1,563 | 1,573 | 1,560 | 1,562 | 102,400 | 8 | 101% | 100% | 110% | ▲▲▲ | 101% | 115% | 115% | 94% | 103% |
| 20250123 | 1,565 | 1,588 | 1,552 | 1,577 | 180,300 | 15 | 101% | 101% | 176% | ▲▲▲▲ | 99% | 113% | 112% | 94% | 104% |
| 20250124 | 1,589 | 1,589 | 1,563 | 1,567 | 144,000 | -10 | 99% | 99% | 80% | ▼ | 99% | 114% | 111% | 94% | 103% |
| 20250127 | 1,595 | 1,595 | 1,575 | 1,582 | 160,700 | 15 | 101% | 99% | 112% | ▲ | 99% | 114% | 112% | 97% | 104% |
| 20250128 | 1,593 | 1,593 | 1,570 | 1,580 | 234,500 | -2 | 100% | 99% | 146% | ▼ | 113% | 113% | 112% | 97% | 104% |
| 20250129 | 1,587 | 1,836 | 1,581 | 1,798 | 1,857,500 | 218 | 114% | 113% | 792% | ▲ | 96% | 96% | 95% | 100% | 118% |
| 20250130 | 1,871 | 1,888 | 1,780 | 1,796 | 718,000 | -2 | 100% | 96% | 39% | ▼ | 102% | 101% | 100% | 100% | 118% |
| 20250131 | 1,774 | 1,813 | 1,766 | 1,811 | 358,100 | 15 | 101% | 102% | 50% | ▲ | 98% | 101% | 99% | 100% | 119% |
| 20250203 | 1,775 | 1,776 | 1,740 | 1,747 | 350,100 | -64 | 96% | 98% | 98% | ▼ | 101% | 100% | 97% | 96% | 115% |
| 20250204 | 1,776 | 1,799 | 1,763 | 1,792 | 239,400 | 45 | 103% | 101% | 68% | ▲ | 100% | 97% | 98% | 99% | 118% |
| 20250205 | 1,800 | 1,817 | 1,784 | 1,797 | 209,700 | 5 | 100% | 100% | 88% | ▲▲ | 100% | 97% | 98% | 99% | 118% |
| 20250206 | 1,794 | 1,811 | 1,781 | 1,800 | 141,500 | 3 | 100% | 100% | 67% | ▲▲▲ | 98% | 96% | 98% | 99% | 119% |
| 20250207 | 1,805 | 1,805 | 1,769 | 1,775 | 153,100 | -25 | 99% | 98% | 108% | ▼ | 98% | 100% | 99% | 98% | 117% |
| 20250210 | 1,785 | 1,796 | 1,746 | 1,751 | 137,700 | -24 | 99% | 98% | 90% | ▼▼ | 98% | 101% | 100% | 97% | 115% |
| 20250212 | 1,766 | 1,771 | 1,739 | 1,739 | 256,300 | -12 | 99% | 98% | 186% | ▼▼▼ | 99% | 100% | 101% | 96% | 115% |
| 20250213 | 1,750 | 1,757 | 1,739 | 1,739 | 165,900 | 0 | 100% | 99% | 65% | -- | 98% | 98% | 101% | 96% | 114% |
| 20250214 | 1,751 | 1,754 | 1,724 | 1,724 | 111,500 | -15 | 99% | 98% | 67% | ▼ | 102% | 96% | 103% | 95% | 113% |
| 20250217 | 1,750 | 1,793 | 1,746 | 1,777 | 232,700 | 53 | 103% | 102% | 209% | ▲ | 99% | 92% | 104% | 98% | 115% |
| 20250218 | 1,773 | 1,773 | 1,738 | 1,755 | 162,800 | -22 | 99% | 99% | 70% | ▼ | 98% | 93% | 107% | 97% | 113% |
| 20250219 | 1,754 | 1,756 | 1,715 | 1,715 | 114,000 | -40 | 98% | 98% | 70% | ▼▼ | 97% | 95% | 109% | 95% | 110% |
| 20250220 | 1,727 | 1,729 | 1,681 | 1,683 | 202,300 | -32 | 98% | 97% | 177% | ▼▼▼ | 99% | 100% | 114% | 93% | 107% |
| 20250225 | 1,651 | 1,656 | 1,627 | 1,628 | 180,000 | -55 | 97% | 99% | 89% | ▼▼▼▼ | 99% | 102% | 117% | 90% | 104% |
| 20250226 | 1,619 | 1,621 | 1,589 | 1,596 | 218,700 | -32 | 98% | 99% | 122% | ▼▼▼▼▼ | 101% | 101% | 117% | 88% | 101% |
| 20250227 | 1,616 | 1,649 | 1,608 | 1,635 | 525,800 | 39 | 102% | 101% | 240% | ▲ | 100% | 103% | 116% | 90% | 103% |
| 20250228 | 1,625 | 1,649 | 1,609 | 1,624 | 257,600 | -11 | 99% | 100% | 49% | ▼ | 100% | 107% | 115% | 90% | 102% |
| 20250303 | 1,643 | 1,661 | 1,628 | 1,649 | 263,100 | 25 | 102% | 100% | 102% | ▲ | 100% | 108% | 115% | 91% | 103% |
| 20250304 | 1,635 | 1,657 | 1,608 | 1,630 | 217,800 | -19 | 99% | 100% | 83% | ▼ | 101% | 107% | 117% | 90% | 102% |
| 20250305 | 1,614 | 1,646 | 1,614 | 1,631 | 195,600 | 1 | 100% | 101% | 90% | ▲ | 101% | 106% | 114% | 91% | 102% |
| 20250306 | 1,660 | 1,703 | 1,660 | 1,674 | 372,800 | 43 | 103% | 101% | 191% | ▲▲ | 106% | 106% | 113% | 93% | 105% |
| 20250307 | 1,669 | 1,779 | 1,663 | 1,766 | 549,400 | 92 | 105% | 106% | 147% | ▲▲▲ | 97% | 99% | 106% | 98% | 111% |
| 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% | 78% | 100% | 117% |
| 20250325 | 1,866 | 1,885 | 1,856 | 1,865 | 131,600 | -3 | 100% | 100% | 98% | ▼▼ | 100% | 92% | 77% | 99% | 117% |
| 20250326 | 1,888 | 1,901 | 1,874 | 1,887 | 233,200 | 22 | 101% | 100% | 177% | ▲ | 100% | 94% | 79% | 100% | 118% |
| 20250327 | 1,852 | 1,864 | 1,826 | 1,850 | 229,700 | -37 | 98% | 100% | 98% | ▼ | 101% | 97% | 82% | 98% | 114% |
| 20250328 | 1,783 | 1,815 | 1,780 | 1,792 | 248,800 | -58 | 97% | 101% | 108% | ▼▼ | 99% | 94% | 83% | 95% | 110% |
| 20250331 | 1,757 | 1,770 | 1,725 | 1,740 | 210,800 | -52 | 97% | 99% | 85% | ▼▼▼ | 98% | 84% | 83% | 92% | 107% |
| 20250401 | 1,753 | 1,766 | 1,718 | 1,718 | 146,100 | -22 | 99% | 98% | 69% | ▼▼▼▼ | 99% | 79% | 83% | 91% | 105% |
| 20250402 | 1,747 | 1,757 | 1,716 | 1,737 | 222,600 | 19 | 101% | 99% | 152% | ▲ | 100% | 85% | 88% | 92% | 106% |
| 20250403 | 1,650 | 1,659 | 1,640 | 1,652 | 278,700 | -85 | 95% | 100% | 125% | ▼ | 94% | 89% | 0% | 88% | 100% |
| 20250404 | 1,578 | 1,589 | 1,450 | 1,480 | 362,000 | -172 | 90% | 94% | 130% | ▼▼ | 101% | 100% | 0% | 78% | 100% |
| 20250408 | 1,357 | 1,422 | 1,357 | 1,377 | 276,300 | -103 | 93% | 101% | 76% | ▼▼▼ | 98% | 105% | 0% | 73% | 100% |
| 20250409 | 1,325 | 1,331 | 1,287 | 1,303 | 175,500 | -74 | 95% | 98% | 64% | ▼▼▼▼ | 94% | 94% | 0% | 69% | 100% |
| 20250410 | 1,497 | 1,497 | 1,400 | 1,405 | 332,500 | 102 | 108% | 94% | 189% | ▲ | 101% | 105% | 0% | 74% | 108% |
| 20250411 | 1,351 | 1,360 | 1,305 | 1,360 | 243,900 | -45 | 97% | 101% | 73% | ▼ | 98% | 106% | 0% | 72% | 104% |
| 20250414 | 1,380 | 1,382 | 1,357 | 1,359 | 175,400 | -1 | 100% | 98% | 72% | ▼▼ | 100% | 105% | 0% | 72% | 104% |
| 20250415 | 1,385 | 1,405 | 1,380 | 1,391 | 148,400 | 32 | 102% | 100% | 85% | ▲ | 101% | 0% | 0% | 74% | 107% |
| 20250416 | 1,391 | 1,410 | 1,384 | 1,401 | 271,300 | 10 | 101% | 101% | 183% | ▲▲ | 102% | 0% | 0% | 74% | 108% |
| 20250417 | 1,399 | 1,424 | 1,387 | 1,424 | 174,000 | 23 | 102% | 102% | 64% | ▲▲▲ | 102% | 0% | 0% | 75% | 109% |
| 20250418 | 1,430 | 1,459 | 1,429 | 1,458 | 139,500 | 34 | 102% | 102% | 80% | ▲▲▲▲ | % | % | % | 77% | 112% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 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 |
|---|---|---|---|
| 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 |
|---|---|---|---|---|---|
| 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 | 2025-04-19 08:20:14 |
| 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 |