5232--住友大阪-【ガラス・土石製品】【セメント】販売シェア業界3位新素材事業
売上高:2225020-当期純利益:153390-総資産:3562830-時価:130246123----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
202503103,6723,7043,6153,615176,700-4599%98%142%▼▼100%102%107%98%109%
202503113,6003,6293,5663,594218,100-2199%100%123%▼▼▼103%105%108%98%108%
202503123,5533,6633,5533,648189,80054102%103%87%99%103%102%99%110%
202503133,6673,6933,6203,631163,900-17100%99%86%100%106%102%99%106%
202503143,6143,6513,6053,614205,100-17100%100%125%▼▼100%105%101%98%104%
202503173,6503,6973,6263,666158,20052101%100%77%100%103%100%99%106%
202503183,7003,7343,6903,717214,40051101%100%136%▲▲102%103%100%100%107%
202503193,7103,8003,7013,782178,10065102%102%83%▲▲▲101%101%100%100%109%
202503213,7893,8453,7893,816153,20034101%101%86%▲▲▲▲99%101%103%100%110%
202503243,8163,8193,7653,794113,000-2299%99%74%101%98%105%99%110%
202503253,8063,8563,7793,829145,50035101%101%129%99%93%104%100%111%
202503263,8513,8863,8113,825147,400-4100%99%101%101%94%105%100%111%
202503273,8123,8503,8083,845145,20020101%101%99%99%95%106%100%110%
202503283,7783,7963,7013,735172,500-11097%99%119%98%98%109%97%107%
202503313,6813,6843,5883,600141,200-13596%98%82%▼▼99%100%110%94%101%
202504013,6263,6303,5833,58387,900-17100%99%62%▼▼▼99%96%110%93%100%
202504023,6253,6543,5703,584114,3001100%99%130%102%106%115%93%100%
202504033,4953,5533,4553,553189,100-3199%102%165%102%104%113%92%100%
202504043,5433,6163,5213,614406,00061102%102%215%101%106%117%94%102%
202504083,4333,5113,4193,482225,500-13296%101%56%101%106%117%91%100%
202504093,4123,4583,3783,445202,100-3799%101%90%▼▼101%99%109%90%100%
202504103,6553,7033,5653,691271,000246107%101%134%103%107%113%96%107%
202504113,4813,5963,4503,588220,500-10397%103%81%100%104%109%93%104%
202504143,6353,6783,5913,633203,40045101%100%92%97%107%108%94%105%
202504153,6553,6553,5513,551218,800-8298%97%108%101%111%110%92%103%
202504163,5913,6153,5673,611161,20060102%101%74%102%110%108%94%105%
202504173,6453,7203,6293,720183,000109103%102%114%▲▲101%107%105%97%108%
202504183,7573,7803,7233,780129,40060102%101%71%▲▲▲103%104%104%98%110%
202504213,8083,9183,7893,913242,500133104%103%187%▲▲▲▲101%100%101%100%114%
202504223,9254,0343,9193,978260,10065102%101%107%▲▲▲▲▲100%97%99%100%115%
202504234,0104,0463,9564,002285,50024101%100%110%▲▲▲▲▲▲99%98%99%100%116%
202504244,0024,0483,9783,978210,200-2499%99%74%100%99%98%99%115%
202504253,9354,0033,9033,939196,700-3999%100%94%▼▼100%99%96%98%114%
202504283,9193,9303,8753,905164,700-3499%100%84%▼▼▼99%98%99%98%113%
202504303,9423,9593,8703,908228,8003100%99%139%100%99%100%98%113%
202505013,9003,9363,8663,899178,300-9100%100%78%99%98%100%97%113%
202505023,9123,9323,8593,863178,800-3699%99%100%▼▼99%102%101%97%112%
202505073,8893,8893,8273,858177,000-5100%99%99%▼▼▼100%102%101%96%112%
202505083,8593,8743,8243,842125,000-16100%100%71%▼▼▼▼100%100%102%96%112%
202505093,8503,8703,8283,852154,90010100%100%124%99%96%101%96%112%
202505123,8893,8893,8253,845185,000-7100%99%119%103%98%102%96%108%
202505133,8404,0883,7463,954958,300109103%103%518%101%98%103%99%111%
202505143,8143,9033,7743,848542,600-10697%101%57%99%100%103%96%108%
202505153,7503,7633,6733,716537,500-13297%99%99%▼▼99%99%103%93%105%
202505163,7443,7783,7053,725276,1009100%99%51%101%100%104%93%103%
202505193,7153,7763,7073,753244,40028101%101%89%▲▲100%100%103%94%101%
202505203,7533,7693,7213,738208,700-15100%100%85%99%100%103%93%101%
202505213,7643,8043,7163,723176,300-15100%99%84%▼▼99%105%103%93%100%
202505223,7103,7653,6873,687172,700-3699%99%98%▼▼▼101%106%103%92%100%
202505233,6903,7583,6903,722149,90035101%101%87%100%103%0%93%101%
202505263,7463,7593,7053,754141,30032101%100%94%▲▲100%102%0%94%102%
202505273,7593,7953,7363,770156,00016100%100%110%▲▲▲98%95%0%95%102%
202505283,9804,0973,9023,911890,900141104%98%571%▲▲▲▲100%100%0%99%106%
202505293,8623,8983,8163,844262,700-6798%100%29%100%101%0%97%104%
202505303,8303,8633,8233,848246,1004100%100%94%99%100%0%97%104%
202506023,8113,8303,7653,774137,400-7498%99%56%99%99%0%95%102%
202506033,8173,8583,7783,778237,4004100%99%173%100%0%0%96%102%
202506043,8483,8793,8213,865174,20087102%100%73%▲▲99%0%0%98%105%
202506053,8423,8703,7833,816165,900-4999%99%95%99%0%0%97%103%
202506063,8333,8333,7943,79491,200-2299%99%55%▼▼%%%96%103%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2025-05-3019,000168,10012,40076,6006,60091,500
2025-05-2316,200145,80010,10051,5006,10094,300
2025-05-1619,300143,30010,60052,1008,70091,200
2025-05-0922,40073,10010,40021,10012,00052,000
2025-05-0221,20070,10010,40020,00010,80050,100
2025-04-2522,30066,00010,40020,00011,90046,000
2025-04-1815,80067,90010,10020,2005,70047,700
2025-04-1113,50097,90010,10023,1003,40074,800
2025-04-0412,90097,20010,10020,5002,80076,700
2025-03-2814,80083,00010,20024,5004,60058,500
2025-03-2115,90080,90010,30026,9005,60054,000
2025-03-1412,80093,50010,20026,8002,60066,700
2025-03-0713,20093,20010,30027,2002,90066,000
2025-02-2811,30094,90010,20026,7001,10068,200
2025-02-2111,70099,00010,20026,6001,50072,400
2025-02-1414,600105,10010,20027,8004,40077,300
2025-02-0713,100112,10010,80025,9002,30086,200
2025-01-3123,500117,30020,80029,0002,70088,300
2025-01-2423,000124,20020,80030,3002,20093,900
2025-01-1723,700127,90020,80032,1002,90095,800
2025-01-1023,500130,60020,80033,1002,70097,500
2024-12-2721,600121,20017,90033,7003,70087,500
2024-12-2022,500123,20017,90033,3004,60089,900
2024-12-1320,700119,90017,90030,6002,80089,300
2024-12-0612,700118,00010,10028,4002,60089,600
2024-11-2913,300118,50010,10026,3003,20092,200
2024-11-2214,400114,30010,10029,8004,30084,500
2024-11-1515,100112,30010,10025,0005,00087,300
2024-11-0814,00071,80010,10019,9003,90051,900
2024-11-0112,40070,90010,10019,5002,30051,400
2024-10-2511,50066,70010,10019,3001,40047,400
2024-10-1817,20064,80010,10019,2007,10045,600
2024-10-1117,60065,60010,10019,2007,50046,400
2024-10-0418,00061,80010,10019,6007,90042,200
2024-09-2716,30056,50010,10019,0006,20037,500
2024-09-2013,20057,00010,10019,0003,10038,000
2024-09-1311,00060,60010,10019,00090041,600
2024-09-0612,50059,30010,30019,2002,20040,100
2024-08-3014,00064,30010,10020,5003,90043,800
2024-08-2320,70054,80015,00019,1005,70035,700
2024-08-1619,90057,30015,00019,3004,90038,000
2024-08-0920,70078,00018,50023,9002,20054,100
2024-08-0231,50058,30020,60018,90010,90039,400
2024-07-2638,70053,10020,60018,50018,10034,600
2024-07-1945,20054,30020,60021,60024,60032,700
2024-07-1243,10053,50022,20020,70020,90032,800
2024-07-0540,70056,10028,00022,00012,70034,100
2024-06-2840,50060,50031,90022,1008,60038,400
2024-06-2140,10059,40032,10022,5008,00036,900
2024-06-1441,80062,00031,60024,10010,20037,900
2024-06-0737,30064,10031,60024,8005,70039,300
2024-05-3138,90059,00030,90024,9008,00034,100
2024-05-2435,80065,10028,00025,5007,80039,600
2024-05-1721,40064,90011,90025,0009,50039,900
2024-05-1021,10059,20011,90025,5009,20033,700
2024-05-0219,90066,80011,80025,8008,10041,000
2024-04-2619,40068,00011,90026,9007,50041,100
2024-04-1921,00072,50011,70030,1009,30042,400
2024-04-1224,80071,90011,70029,10013,10042,800
2024-04-0523,40082,10011,70030,40011,70051,700
2024-03-2931,50081,70011,70028,10019,80053,600
2024-03-2249,20076,40012,10033,10037,10043,300
2024-03-1549,80070,00016,50029,70033,30040,300
2024-03-0852,70082,90016,40032,60036,30050,300
2024-03-0130,000111,90011,80038,00018,20073,900
2024-02-2222,700122,60014,70034,7008,00087,900
2024-02-1623,300137,00014,60035,4008,700101,600
2024-02-0928,900112,60012,50032,20016,40080,400
2024-02-0229,700109,50012,50030,70017,20078,800
2024-01-2629,500116,50012,70032,50016,80084,000
2024-01-1935,90097,30013,10027,50022,80069,800
2024-01-1235,80088,90013,10025,60022,70063,300

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
2025-04-30 モルガン・スタンレーMUFG証券株式会社146,6640.44%-21,3003,9423,9593,8703,908228,800
2025-04-24 モルガン・スタンレーMUFG証券株式会社167,9640.50%5,1004,0024,0483,9783,978210,200
2025-04-22 モルガン・スタンレーMUFG証券株式会社162,8640.49%-7,0003,9254,0343,9193,978260,100
2025-04-21 モルガン・スタンレーMUFG証券株式会社169,8640.51%9,3003,8083,9183,7893,913242,500
2025-04-18 モルガン・スタンレーMUFG証券株式会社160,5640.48%-12,7003,7573,7803,7233,780129,400
2025-04-17 モルガン・スタンレーMUFG証券株式会社173,2640.52%-57,3603,6453,7203,6293,720183,000
2025-04-15 モルガン・スタンレーMUFG証券株式会社230,6240.69%-14,1003,6553,6553,5513,551218,800
2025-04-09 モルガン・スタンレーMUFG証券株式会社244,7240.73%-28,1003,4123,4583,3783,445202,100
2025-04-08 モルガン・スタンレーMUFG証券株式会社272,8240.82%25,4003,4333,5113,4193,482225,500
2025-03-27 モルガン・スタンレーMUFG証券株式会社247,4240.74%32,4003,8123,8503,8083,845145,200
2025-03-26 モルガン・スタンレーMUFG証券株式会社215,0240.64%20,4003,8513,8863,8113,825147,400
2025-03-25 モルガン・スタンレーMUFG証券株式会社194,6240.58%3,8063,8563,7793,829145,500
2025-01-14 モルガン・スタンレーMUFG証券株式会社115,9150.34%-125,3003,2603,2643,2043,223185,500
2025-01-08 モルガン・スタンレーMUFG証券株式会社241,2150.72%30,9043,3113,3323,3033,303100,800
2025-01-07 Integrated Core Strategies (Asia) Pte. Ltd.137,1370.41%-32,5003,3003,3413,2963,331190,400
2025-01-06 Integrated Core Strategies (Asia) Pte. Ltd.169,6370.51%3,3053,3163,2963,300103,300
2024-12-27 モルガン・スタンレーMUFG証券株式会社210,3110.63%9,3003,2923,3343,2853,325113,300
2024-12-24 モルガン・スタンレーMUFG証券株式会社201,0110.58%-8,4003,2373,2653,2273,262199,800
2024-12-20 モルガン・スタンレーMUFG証券株式会社209,4110.61%30,0003,2703,3063,2693,282192,000
2024-12-12 モルガン・スタンレーMUFG証券株式会社179,4110.52%3,3553,3803,3283,328168,100
2024-08-05 Integrated Core Strategies (Asia) Pte. Ltd.137,6640.40%-41,8083,8353,8353,4493,460463,900
2024-08-02 Integrated Core Strategies (Asia) Pte. Ltd.179,4720.52%-36,8064,0534,0603,9543,975297,800
2024-08-01 Integrated Core Strategies (Asia) Pte. Ltd.216,2780.63%-48,0004,1854,2004,0934,142219,600
2024-07-29 Integrated Core Strategies (Asia) Pte. Ltd.264,2780.76%-42,3004,1694,2224,1554,206161,700
2024-07-24 Integrated Core Strategies (Asia) Pte. Ltd.306,5780.89%-7,7004,2244,2614,1574,169178,600
2024-07-22 Integrated Core Strategies (Asia) Pte. Ltd.314,2780.91%24,4484,2284,2504,1594,178120,400
2024-07-11 Integrated Core Strategies (Asia) Pte. Ltd.289,8300.84%-49,2834,1334,2284,1184,216326,900
2024-07-09 モルガン・スタンレーMUFG証券株式会社139,3520.40%-75,1004,0344,0884,0294,031175,600
2024-07-08 Integrated Core Strategies (Asia) Pte. Ltd.339,1130.98%55,1704,0474,0564,0094,034197,300
2024-07-05 モルガン・スタンレーMUFG証券株式会社214,4520.62%33,2004,0504,0794,0314,047149,900
2024-07-05 モルガン・スタンレーMUFG証券株式会社214,4520.62%33,2004,0504,0794,0314,047149,900
2024-07-01 Integrated Core Strategies (Asia) Pte. Ltd.283,9430.82%38,5983,9613,9753,9253,943211,600
2024-07-01 モルガン・スタンレーMUFG証券株式会社181,2520.52%13,5003,9613,9753,9253,943211,600
2024-06-28 モルガン・スタンレーMUFG証券株式会社167,7520.48%-8,6003,9463,9683,9163,935168,100
2024-06-26 モルガン・スタンレーMUFG証券株式会社176,3520.51%5,6323,8803,9013,8773,895107,200
2024-06-19 Integrated Core Strategies (Asia) Pte. Ltd.245,3450.71%31,5004,0074,0073,9383,94673,000
2024-06-13 Integrated Core Strategies (Asia) Pte. Ltd.213,8450.62%40,6003,9003,9013,8393,839213,400
2024-06-04 Integrated Core Strategies (Asia) Pte. Ltd.173,2450.50%118,1893,9003,9013,8543,882194,000
2024-04-15 J.P. MORGAN SECURITIES PLC2000.00%-187,7013,8013,8733,7713,853236,800
2024-04-11 J.P. MORGAN SECURITIES PLC187,9010.54%3,8103,8363,7703,806154,100
2024-03-29 Integrated Core Strategies (Asia) Pte. Ltd.55,0560.16%-896,1623,7413,8623,7393,8522,393,300
2024-03-28 Integrated Core Strategies (Asia) Pte. Ltd.951,2182.77%38,8003,8903,8943,7653,783284,700
2024-03-27 Integrated Core Strategies (Asia) Pte. Ltd.912,4182.65%38,8003,9063,9283,8663,920340,800
2024-03-26 Integrated Core Strategies (Asia) Pte. Ltd.873,6182.54%67,1003,9063,9183,8763,895307,800
2024-03-25 Integrated Core Strategies (Asia) Pte. Ltd.806,5182.34%64,4003,9443,9643,9083,910229,700
2024-03-22 Integrated Core Strategies (Asia) Pte. Ltd.742,1182.16%50,3533,8743,9653,8573,944315,200
2024-03-21 Integrated Core Strategies (Asia) Pte. Ltd.691,7652.01%105,7483,8983,9083,8153,836376,900
2024-03-19 Integrated Core Strategies (Asia) Pte. Ltd.586,0171.70%75,3003,8533,8583,8063,843319,300
2024-03-18 Integrated Core Strategies (Asia) Pte. Ltd.510,7171.48%42,8003,8983,9143,8643,882302,600
2024-03-15 Integrated Core Strategies (Asia) Pte. Ltd.467,9171.36%41,8883,8623,8923,8373,871218,500
2024-03-14 Integrated Core Strategies (Asia) Pte. Ltd.426,0291.24%33,9003,8283,8703,7813,868286,400
2024-03-13 Integrated Core Strategies (Asia) Pte. Ltd.392,1291.14%37,8003,8693,8893,7593,814310,100
2024-03-12 Integrated Core Strategies (Asia) Pte. Ltd.354,3291.03%38,0003,8213,9083,7713,895339,200
2024-03-11 Integrated Core Strategies (Asia) Pte. Ltd.316,3290.92%23,2003,8883,9283,7943,837673,100
2024-03-08 Integrated Core Strategies (Asia) Pte. Ltd.293,1290.85%36,4003,6683,7883,6633,760418,800
2024-03-07 Integrated Core Strategies (Asia) Pte. Ltd.256,7290.74%45,2003,6813,6953,6053,666396,000
2024-03-06 Barclays Capital Securities Ltd168,1540.48%-4,8003,6363,7063,6243,683459,800
2024-03-05 Integrated Core Strategies (Asia) Pte. Ltd.211,5290.61%26,0703,6013,6943,5653,655744,100

TDnet更新情報

報告日strtime銘柄タイトル
2025060214:30住友大阪 自己株式の取得状況に関するお知らせ
2025051314:30住友大阪 2025年3月期決算短信〔日本基準〕(連結)
2025051314:30住友大阪 2024年度(2025年3月期)決算説明資料
2025051314:30住友大阪 自己株式取得に係る事項の決定に関するお知らせ
2025022814:30住友大阪 役員の異動に関するお知らせ
2025022814:30住友大阪 社員持株会を通じた株式付与のための自己株式の処分の払込完了及び一部失権に関するお知らせ
2025021314:30住友大阪 2025年3月期第3四半期決算短信〔日本基準〕(連結)
2025021314:30住友大阪 2024年度(2025年3月期)第3四半期決算説明資料
2024122014:30住友大阪 自己株式の消却に関するお知らせ
2024111214:30住友大阪 2025年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
2024111214:30住友大阪 2025年3月期第2四半期(中間期)業績予想と実績との差異及び通期業績予想の修正に関するお知らせ
2024111214:30住友大阪 2024年度(2025年3月期)第2四半期(中間期)決算説明資料
2024111215:00住友大阪 従業員向け株式報酬制度における株式取得に係る事項の決定に関するお知らせ
2024111215:00住友大阪 従業員向け株式報酬制度の導入に伴う第三者割当による自己株式の処分に関するお知らせ
2024111215:00住友大阪 社員持株会を通じた株式付与のための自己株式の処分に関するお知らせ
2024092715:00住友大阪 投資有価証券の売却についてのお知らせ
2024092715:00住友大阪 従業員向け株式報酬制度の導入に関するお知らせ
2024082215:00住友大阪 自己株式の取得状況及び取得終了に関するお知らせ
2024080615:00住友大阪 2025年3月期第1四半期決算短信〔日本基準〕(連結)
2024080615:00住友大阪 2024年度(2025年3月期)第1四半期決算説明資料
2024080115:00住友大阪 自己株式の取得状況に関するお知らせ
2024070115:00住友大阪 自己株式の取得状況に関するお知らせ
2024060315:00住友大阪 自己株式の取得状況に関するお知らせ
2024051414:30住友大阪 2024年3月期決算短信〔日本基準〕(連結)
2024051414:30住友大阪 2023年度(2024年3月期)決算説明資料
2024051414:30住友大阪 自己株式取得に係る事項の決定に関するお知らせ
2024022715:00住友大阪 代表取締役等の異動に関するお知らせ
2024022715:00住友大阪 投資有価証券の売却についてのお知らせ

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100VSG23502025-05-21 11:46住友大阪セメント株式会社野村アセットマネジメント株式会社変更報告書(特例対象株券等)
S100VP7J3502025-05-02 15:18住友大阪セメント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
S100VKBO3502025-04-04 09:57住友大阪セメント株式会社野村アセットマネジメント株式会社変更報告書(特例対象株券等)
S100VFRN3502025-03-24 10:22住友大阪セメント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
S100UW993502024-12-04 11:57住友大阪セメント株式会社野村證券株式会社変更報告書(特例対象株券等)
S100UMA63502024-11-07 09:11住友大阪セメント株式会社三井住友信託銀行株式会社大量保有報告書(特例対象株券等)
S100U2MT3502024-07-18 12:46住友大阪セメント株式会社野村證券株式会社変更報告書(特例対象株券等)
S100TMNN3502024-06-17 15:14住友大阪セメント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
S100T7N43502024-04-04 10:38住友大阪セメント株式会社野村證券株式会社変更報告書(特例対象株券等)
S100T79M3502024-04-04 09:22住友大阪セメント株式会社三井住友信託銀行株式会社変更報告書(特例対象株券等)
S100SPR43502024-02-06 14:23住友大阪セメント株式会社三井住友信託銀行株式会社変更報告書(特例対象株券等)

企業サイト更新情報