5713--住友鉱-【非鉄金属】【産金株】銅、ニッケル海外鉱山開発に積極的電子材料も
売上高:14453880-当期純利益:586010-総資産:30277100-時価:981497250----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
202503103,2303,2473,1823,2191,866,4007100%100%122%99%106%118%89%102%
202503113,1303,1443,0843,1003,393,900-11996%99%182%100%111%115%85%100%
202503123,1283,1473,1023,1402,255,10040101%100%66%98%111%109%87%101%
202503133,1523,1653,1013,1021,990,200-3899%98%88%107%113%105%87%100%
202503143,0853,2993,0853,2944,172,100192106%107%210%100%105%96%94%106%
202503173,3133,3523,2643,3212,513,00027101%100%60%▲▲102%103%93%95%107%
202503183,3883,4753,3873,4602,671,400139104%102%106%▲▲▲99%105%86%99%112%
202503193,5113,5473,4783,4872,364,50027101%99%89%▲▲▲▲100%106%88%100%112%
202503213,4693,5383,4513,4742,870,100-13100%100%121%99%104%88%100%112%
202503243,4703,4873,4263,4511,527,700-2399%99%53%▼▼101%99%92%99%111%
202503253,4743,5203,4583,5001,525,60049101%101%100%103%91%89%100%113%
202503263,5853,7203,5763,6944,692,600194106%103%308%▲▲100%88%88%100%119%
202503273,6153,6393,5353,5993,591,500-9597%100%77%97%89%91%97%116%
202503283,5443,5703,4343,4492,364,500-15096%97%66%▼▼97%90%96%93%111%
202503313,3503,3593,2453,2453,038,200-20494%97%128%▼▼▼98%86%99%88%105%
202504013,2453,2633,1873,1882,315,900-5798%98%76%▼▼▼▼99%81%100%86%103%
202504023,2103,2133,1503,1651,846,500-2399%99%80%▼▼▼▼▼101%91%108%86%102%
202504032,9663,0412,9603,0103,496,800-15595%101%189%▼▼▼▼▼▼96%93%111%81%100%
202504042,9002,9212,7242,7984,395,200-21393%96%126%▼▼▼▼▼▼▼100%109%124%76%100%
202504082,5922,6852,5612,6023,369,100-19693%100%77%▼▼▼▼▼▼▼▼97%114%129%70%100%
202504092,4882,4942,3752,4024,230,300-20092%97%126%▼▼▼▼▼▼▼▼▼97%101%115%65%100%
202504102,8022,8022,6612,7114,256,300310113%97%101%105%115%126%73%113%
202504112,5612,7082,5482,6873,364,900-2599%105%79%102%110%119%73%112%
202504142,7702,8352,7632,8212,698,300134105%102%80%98%106%115%76%117%
202504152,8702,8932,8272,8272,419,3006100%98%90%▲▲98%112%116%77%118%
202504162,8552,8802,7852,7982,372,500-2999%98%98%102%110%114%76%116%
202504172,8902,9482,8662,9442,863,500147105%102%121%102%106%111%80%123%
202504182,9743,0662,9473,0412,447,40097103%102%85%▲▲100%106%109%82%127%
202504213,0213,0472,9863,0341,356,200-7100%100%55%105%106%108%82%126%
202504223,0423,1903,0383,1853,070,500151105%105%226%97%99%102%86%133%
202504233,2503,2603,1453,1453,227,000-4099%97%105%99%100%104%85%131%
202504243,1783,2443,1453,1582,919,50013100%99%90%100%98%105%88%132%
202504253,2073,2353,1763,2161,918,30058102%100%66%▲▲100%98%106%93%134%
202504283,2163,2313,1913,2161,556,8000100%100%81%--97%96%104%99%134%
202504303,2733,3113,1743,1812,933,500-3599%97%188%100%101%109%99%132%
202505013,1313,1643,1043,1311,746,000-5098%100%60%▼▼99%102%109%97%130%
202505023,1373,1543,1103,1151,311,200-1699%99%75%▼▼▼98%103%107%97%130%
202505073,1963,2093,1353,1461,883,00031101%98%144%102%107%110%98%131%
202505083,0943,1513,0803,1491,294,9003100%102%69%▲▲98%103%106%98%131%
202505093,2083,2083,1153,1501,505,2001100%98%116%▲▲▲101%102%108%98%131%
202505123,1613,1863,0833,1863,242,20036101%101%215%▲▲▲▲101%99%105%99%119%
202505133,2503,3223,2353,2853,352,60099103%101%103%▲▲▲▲▲101%97%103%100%122%
202505143,2773,3043,2073,2992,325,50014100%101%69%▲▲▲▲▲▲101%102%106%100%118%
202505153,1873,2533,1803,2172,126,600-8298%101%91%101%102%106%98%115%
202505163,1903,2473,1893,2252,061,8008100%101%97%98%101%105%98%115%
202505193,2253,2463,1613,1691,927,000-5698%98%93%94%100%101%96%108%
202505203,3503,3503,1473,1511,823,900-1899%94%95%▼▼102%107%105%96%104%
202505213,2003,2603,1513,2601,567,100109103%102%86%102%108%107%99%107%
202505223,1513,2293,1453,2161,377,300-4499%102%88%101%103%104%97%103%
202505233,2303,2873,2123,2621,451,10046101%101%105%102%101%0%99%105%
202505263,3003,3633,2923,3631,687,800101103%102%116%▲▲101%98%0%100%108%
202505273,3773,4163,3703,4121,783,70049101%101%106%▲▲▲98%99%0%100%110%
202505283,3423,3423,2793,2832,666,500-12996%98%149%102%102%0%96%105%
202505293,2823,3453,2783,3421,541,60059102%102%58%100%101%0%98%107%
202505303,3283,3573,3193,3192,137,000-2399%100%139%100%103%0%97%107%
202506023,2833,2953,2313,2711,499,700-4899%100%70%▼▼101%102%0%96%105%
202506033,2973,3423,2803,3171,294,10046101%101%86%100%0%0%97%105%
202506043,3513,3803,3223,3591,109,20042101%100%86%▲▲101%0%0%98%107%
202506053,3153,3573,3153,3571,068,100-2100%101%96%101%0%0%98%107%
202506063,3403,4173,3313,3751,228,90018101%101%115%%%%99%107%

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
2025-05-30163,2002,566,5009,300949,000153,9001,617,500
2025-05-23211,8002,572,9009,800977,000202,0001,595,900
2025-05-16188,8002,747,60020,700990,400168,1001,757,200
2025-05-09366,5002,838,60045,200951,300321,3001,887,300
2025-05-02256,3002,874,90041,000928,200215,3001,946,700
2025-04-25245,4002,896,70040,400940,500205,0001,956,200
2025-04-18204,3003,231,70038,7001,022,100165,6002,209,600
2025-04-1183,2003,246,00041,1001,049,50042,1002,196,500
2025-04-0470,1004,095,2004,9001,692,60065,2002,402,600
2025-03-28124,4003,784,50046,7001,880,20077,7001,904,300
2025-03-21109,2003,599,90050,0001,790,30059,2001,809,600
2025-03-1494,8003,835,20054,8001,749,30040,0002,085,900
2025-03-0740,3003,445,0006,5001,449,20033,8001,995,800
2025-02-2836,2003,161,5007,8001,343,90028,4001,817,600
2025-02-2146,1003,014,6009,5001,258,20036,6001,756,400
2025-02-1435,6002,804,4006,9001,206,60028,7001,597,800
2025-02-0753,0002,262,70011,500799,30041,5001,463,400
2025-01-3147,4002,310,60010,600806,60036,8001,504,000
2025-01-2445,3002,213,40010,000767,30035,3001,446,100
2025-01-1756,9002,258,20010,900769,40046,0001,488,800
2025-01-1081,2002,277,00013,500758,70067,7001,518,300
2024-12-2772,1002,312,60016,600734,90055,5001,577,700
2024-12-2056,1002,681,90011,700814,30044,4001,867,600
2024-12-1333,6002,428,30011,400777,40022,2001,650,900
2024-12-0681,4002,465,70036,900804,50044,5001,661,200
2024-11-2981,8002,241,40026,200809,30055,6001,432,100
2024-11-2269,8002,052,60019,600763,50050,2001,289,100
2024-11-15102,7002,301,50035,500812,70067,2001,488,800
2024-11-08140,8001,403,40044,600465,10096,200938,300
2024-11-01111,6001,423,70042,400436,70069,200987,000
2024-10-25141,1001,420,80046,200425,20094,900995,600
2024-10-18145,9001,490,30044,200436,500101,7001,053,800
2024-10-11167,9001,482,80054,200418,800113,7001,064,000
2024-10-04186,1001,514,20054,400418,800131,7001,095,400
2024-09-27167,9001,698,20050,000441,100117,9001,257,100
2024-09-20122,9002,019,40038,100542,00084,8001,477,400
2024-09-13106,9002,228,00032,800618,80074,1001,609,200
2024-09-0694,4002,211,70029,300576,50065,1001,635,200
2024-08-3073,6001,806,10032,300530,00041,3001,276,100
2024-08-2382,3001,858,10037,200580,40045,1001,277,700
2024-08-16101,0001,871,00036,300537,40064,7001,333,600
2024-08-0960,0002,005,60025,100653,20034,9001,352,400
2024-08-02143,1001,974,10032,600848,300110,5001,125,800
2024-07-26176,0002,113,70033,000918,300143,0001,195,400
2024-07-19213,0001,825,40053,400869,100159,600956,300
2024-07-12237,7001,647,30060,100823,700177,600823,600
2024-07-05270,8001,702,60072,600875,700198,200826,900
2024-06-28226,3002,056,80065,300973,300161,0001,083,500
2024-06-21242,4001,991,20068,400940,300174,0001,050,900
2024-06-14207,6002,206,00073,4001,017,900134,2001,188,100
2024-06-07197,1002,232,30067,8001,044,100129,3001,188,200
2024-05-31213,2002,029,70069,2001,031,200144,000998,500
2024-05-24213,7002,083,30071,1001,041,000142,6001,042,300
2024-05-17206,6002,234,20086,3001,072,600120,3001,161,600
2024-05-10194,3002,299,40071,7001,078,400122,6001,221,000
2024-05-02216,7002,347,80075,4001,062,500141,3001,285,300
2024-04-26246,4002,325,40091,6001,056,600154,8001,268,800
2024-04-19241,5002,223,40078,000830,300163,5001,393,100
2024-04-12341,1002,156,60094,000873,300247,1001,283,300
2024-04-05287,9002,223,700102,100854,200185,8001,369,500
2024-03-29174,6002,062,30092,200866,00082,4001,196,300
2024-03-22204,6002,097,60092,500843,700112,1001,253,900
2024-03-15170,9002,358,10082,0001,011,70088,9001,346,400
2024-03-08147,8003,055,00071,1001,266,70076,7001,788,300
2024-03-01132,1002,864,90071,300992,00060,8001,872,900
2024-02-22135,2002,335,60095,500866,10039,7001,469,500
2024-02-16139,8002,427,40095,400884,10044,4001,543,300
2024-02-09134,3002,671,10095,800937,30038,5001,733,800
2024-02-02135,9002,402,400103,700861,40032,2001,541,000
2024-01-26132,4002,447,300103,200839,00029,2001,608,300
2024-01-19105,9002,233,20062,500806,70043,4001,426,500
2024-01-12116,8001,815,00063,200722,60053,6001,092,400

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
2025-04-22 Qube Research & Technologies Limited1,373,1000.47%-90,3003,0423,1903,0383,1853,070,500
2025-04-17 Qube Research & Technologies Limited1,463,4000.50%2,8902,9482,8662,9442,863,500
2025-04-10 GOLDMAN SACHS INTERNATIONAL1,231,7550.42%-369,2572,8022,8022,6612,7114,256,300
2025-04-09 BNP Paribas Financial Markets SNC202,7370.06%-1,391,8002,4882,4942,3752,4024,230,300
2025-04-09 GOLDMAN SACHS INTERNATIONAL1,601,0120.55%2,4882,4942,3752,4024,230,300
2025-04-08 BNP Paribas Financial Markets SNC1,594,5370.54%2,5922,6852,5612,6023,369,100

TDnet更新情報

報告日strtime銘柄タイトル
2025060215:30住友鉱 自己株式の取得状況に関するお知らせ
2025052215:30住友鉱 譲渡制限付株式報酬制度の導入に関するお知らせ
2025052215:30住友鉱 剰余金の配当に関するお知らせ
2025051215:30住友鉱 中期経営計画2027の策定に関するお知らせ
2025051215:30住友鉱 自己株式取得に係る事項の決定に関するお知らせ(会社法第165条第2項の規定による定款の定めに基づく自己株式の取得)
2025012715:30住友鉱 完全子会社の吸収合併(簡易合併・略式合併)に関するお知らせ
2024120214:00住友鉱 従業員持株会を通じた株式付与のための自己株式処分の払込完了及び一部失権に関するお知らせ
2024111215:30住友鉱 2025年3月期 第2四半期(中間期)決算短信〔IFRS〕(連結)
2024080715:00住友鉱 2025年3月期 第1四半期決算短信〔IFRS〕(連結)
2024080715:00住友鉱 業績予想の修正に関するお知らせ
2024073116:00住友鉱 (訂正・数値データ訂正)有価証券報告書の訂正報告書の提出および「2024年3月期 決算短信[IFRS](連結)」の一部訂正について
2024052316:00住友鉱 従業員持株会を通じた株式付与のための自己株式処分に関するお知らせ
2024052316:00住友鉱 剰余金の配当に関するお知らせ
2024050915:00住友鉱 2024年3月期 決算短信〔IFRS〕(連結)
2024050915:00住友鉱 2024年度の設備投資について
2024050915:00住友鉱 代表取締役の異動について
2024040515:00住友鉱 代表取締役の異動(会長および社長の異動)について
2024020815:00住友鉱 2024年3月期 第3四半期決算短信〔IFRS〕(連結)
2024020815:00住友鉱 配当に関する方針の変更(DOE導入)および2024年3月期(第99期)期末配当予想の修正に関するお知らせ
2024010915:00住友鉱 社外取締役の逝去および退任に関するお知らせ

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100SX2Z3502024-02-21 09:31住友金属鉱山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