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:134502981----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
202407254,1514,1574,0664,107185,200-6299%99%104%▼▼100%102%96%97%104%
202407264,1294,1384,0794,117129,90010100%100%70%101%99%95%97%105%
202407294,1694,2224,1554,206161,70089102%101%124%▲▲99%95%94%99%107%
202407304,2064,2094,1294,151263,100-5599%99%163%102%93%95%98%104%
202407314,1514,2404,1354,228179,80077102%102%68%99%92%94%99%106%
202408014,1854,2004,0934,142219,600-8698%99%122%98%86%97%97%104%
202408024,0534,0603,9543,975297,800-16796%98%136%▼▼90%91%103%93%100%
202408053,8353,8353,4493,460463,900-51587%90%156%▼▼▼101%95%104%81%100%
202408063,7863,9283,7173,841248,600381111%101%54%98%104%111%90%111%
202408073,5733,6723,4603,500520,600-34191%98%209%101%110%115%82%101%
202408083,4503,5773,4093,491374,100-9100%101%72%▼▼98%109%112%82%101%
202408093,5323,5503,4033,468294,700-2399%98%79%▼▼▼100%108%110%82%100%
202408133,5983,6193,5263,607265,100139104%100%90%103%108%109%85%104%
202408143,6343,7593,5953,728343,200121103%103%129%▲▲101%105%106%88%108%
202408153,7283,8053,7213,780251,00052101%101%73%▲▲▲101%104%104%89%109%
202408163,8103,8363,7823,833175,50053101%101%70%▲▲▲▲102%103%103%90%111%
202408193,8283,9253,8223,901197,20068102%102%112%▲▲▲▲▲100%100%101%92%113%
202408203,9253,9403,8653,928209,90027101%100%106%▲▲▲▲▲▲100%100%100%93%114%
202408213,9303,9693,9163,930186,4002100%100%89%▲▲▲▲▲▲▲100%100%101%93%114%
202408223,9593,9593,8903,949151,50019100%100%81%▲▲▲▲▲▲▲▲101%99%103%93%114%
202408233,9093,9683,9033,941108,600-8100%101%72%100%98%102%93%114%
202408263,9413,9733,9163,942205,0001100%100%189%100%100%101%93%114%
202408273,9573,9573,8853,943171,6001100%100%84%▲▲99%101%104%93%114%
202408283,9003,9003,8443,880154,600-6398%99%90%100%102%105%92%112%
202408293,8803,9023,8563,876114,500-4100%100%74%▼▼100%99%106%94%112%
202408303,8703,9143,8433,876136,1000100%100%119%--100%96%105%98%112%
202409023,9303,9453,8913,941122,90065102%100%90%100%96%104%100%114%
202409033,9533,9703,9243,95262,40011100%100%51%▲▲99%98%106%100%114%
202409043,8603,8893,8083,821154,900-13197%99%248%100%99%108%97%110%
202409053,8013,8623,7813,78696,800-3599%100%62%▼▼100%100%109%96%109%
202409063,7673,7993,7463,785103,900-1100%100%107%▼▼▼101%102%111%96%109%
202409093,7083,7633,7033,745111,600-4099%101%107%▼▼▼▼100%103%110%95%104%
202409103,7543,7843,7543,77277,40027101%100%69%99%104%109%95%101%
202409113,7723,7983,7043,726109,900-4699%99%142%99%105%108%94%100%
202409123,8003,8143,7303,769129,60043101%99%118%100%106%109%95%101%
202409133,7743,7863,7463,768136,400-1100%100%105%101%105%108%95%101%
202409173,8243,8793,8173,864222,20096103%101%163%101%103%106%98%104%
202409183,8903,9133,8663,913106,30049101%101%48%▲▲101%103%104%99%105%
202409193,9473,9893,9383,979120,90066102%101%114%▲▲▲100%101%102%100%107%
202409204,0174,0504,0014,014205,60035101%100%170%▲▲▲▲99%101%101%100%108%
202409244,0494,0593,9864,014124,8000100%99%61%--101%104%103%100%108%
202409253,9674,0103,9603,987116,200-2799%101%93%101%102%101%99%107%
202409264,0384,0903,9914,074198,90087102%101%171%101%101%100%100%109%
202409274,0454,0964,0364,074193,1000100%101%97%--103%103%102%100%109%
202409303,9794,1303,9794,086202,70012100%103%105%100%101%98%100%110%
202410014,0894,1264,0804,107167,20021101%100%82%▲▲101%100%99%100%110%
202410024,0464,1154,0384,100218,400-7100%101%131%99%99%97%100%110%
202410034,1244,1394,0814,086147,800-14100%99%68%▼▼101%100%97%99%110%
202410044,0784,1164,0504,114179,30028101%101%121%98%99%95%100%110%
202410074,1404,1404,0574,061213,000-5399%98%119%101%100%0%99%109%
202410084,0454,1254,0414,066142,4005100%101%67%100%99%0%99%109%
202410094,0864,0864,0264,072124,1006100%100%87%▲▲100%98%0%99%109%
202410104,1004,1034,0694,09597,90023101%100%79%▲▲▲99%99%0%100%110%
202410114,0704,0744,0184,032167,100-6398%99%171%99%99%0%98%107%
202410154,0714,0724,0104,042142,00010100%99%85%100%99%0%98%107%
202410164,0234,0504,0034,00387,900-3999%100%62%101%98%0%97%104%
202410173,9914,0303,9764,015122,50012100%101%139%99%0%0%98%103%
202410184,0484,0634,0064,014104,300-1100%99%85%99%0%0%98%101%
202410214,0144,0303,9583,968106,200-4699%99%102%▼▼99%0%0%96%100%
202410223,9753,9823,9073,918118,800-5099%99%112%▼▼▼%%%95%100%

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
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
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

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
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