| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 3,949 | 4,005 | 3,901 | 3,976 | 1,707,400 | 62 | 102% | 101% | 117% | ▲▲▲▲▲▲▲ | 102% | 110% | 109% | 96% | 117% |
| 20240925 | 4,060 | 4,191 | 4,036 | 4,155 | 2,937,700 | 179 | 105% | 102% | 172% | ▲▲▲▲▲▲▲▲ | 102% | 111% | 107% | 100% | 122% |
| 20240926 | 4,127 | 4,208 | 4,085 | 4,197 | 2,084,400 | 42 | 101% | 102% | 71% | ▲▲▲▲▲▲▲▲▲ | 103% | 107% | 103% | 100% | 123% |
| 20240927 | 4,279 | 4,400 | 4,260 | 4,400 | 3,065,800 | 203 | 105% | 103% | 147% | ▲▲▲▲▲▲▲▲▲▲ | 99% | 106% | 102% | 100% | 129% |
| 20240930 | 4,330 | 4,378 | 4,240 | 4,291 | 2,604,300 | -109 | 98% | 99% | 85% | ▼ | 101% | 106% | 101% | 98% | 126% |
| 20241001 | 4,385 | 4,455 | 4,378 | 4,446 | 2,184,000 | 155 | 104% | 101% | 84% | ▲ | 103% | 104% | 99% | 100% | 130% |
| 20241002 | 4,457 | 4,610 | 4,452 | 4,589 | 3,005,300 | 143 | 103% | 103% | 138% | ▲▲ | 97% | 94% | 94% | 100% | 135% |
| 20241003 | 4,705 | 4,722 | 4,534 | 4,569 | 2,315,800 | -20 | 100% | 97% | 77% | ▼ | 101% | 97% | 97% | 100% | 134% |
| 20241004 | 4,550 | 4,585 | 4,519 | 4,584 | 1,921,500 | 15 | 100% | 101% | 83% | ▲ | 99% | 94% | 93% | 100% | 135% |
| 20241007 | 4,684 | 4,690 | 4,587 | 4,632 | 1,778,600 | 48 | 101% | 99% | 93% | ▲▲ | 95% | 94% | 93% | 100% | 136% |
| 20241008 | 4,659 | 4,689 | 4,398 | 4,411 | 2,851,200 | -221 | 95% | 95% | 160% | ▼ | 100% | 100% | 99% | 95% | 129% |
| 20241009 | 4,401 | 4,440 | 4,326 | 4,391 | 1,914,800 | -20 | 100% | 100% | 67% | ▼▼ | 100% | 99% | 99% | 95% | 129% |
| 20241010 | 4,400 | 4,417 | 4,351 | 4,402 | 1,327,900 | 11 | 100% | 100% | 69% | ▲ | 98% | 98% | 98% | 95% | 129% |
| 20241011 | 4,468 | 4,468 | 4,377 | 4,388 | 1,011,100 | -14 | 100% | 98% | 76% | ▼ | 100% | 100% | 99% | 95% | 123% |
| 20241015 | 4,405 | 4,424 | 4,359 | 4,399 | 1,054,600 | 11 | 100% | 100% | 104% | ▲ | 101% | 103% | 102% | 95% | 121% |
| 20241016 | 4,275 | 4,359 | 4,270 | 4,335 | 1,085,800 | -64 | 99% | 101% | 103% | ▼ | 101% | 100% | 101% | 94% | 119% |
| 20241017 | 4,350 | 4,420 | 4,349 | 4,372 | 1,074,200 | 37 | 101% | 101% | 99% | ▲ | 99% | 99% | 99% | 94% | 117% |
| 20241018 | 4,400 | 4,418 | 4,306 | 4,355 | 865,200 | -17 | 100% | 99% | 81% | ▼ | 100% | 97% | 99% | 94% | 113% |
| 20241021 | 4,402 | 4,458 | 4,391 | 4,424 | 1,023,600 | 69 | 102% | 100% | 118% | ▲ | 98% | 97% | 100% | 96% | 113% |
| 20241022 | 4,390 | 4,390 | 4,288 | 4,317 | 1,081,800 | -107 | 98% | 98% | 106% | ▼ | 101% | 99% | 102% | 93% | 109% |
| 20241023 | 4,300 | 4,394 | 4,288 | 4,355 | 1,231,800 | 38 | 101% | 101% | 114% | ▲ | 101% | 102% | 103% | 94% | 105% |
| 20241024 | 4,237 | 4,300 | 4,187 | 4,269 | 1,382,500 | -86 | 98% | 101% | 112% | ▼ | 100% | 102% | 103% | 92% | 102% |
| 20241025 | 4,209 | 4,265 | 4,180 | 4,204 | 864,300 | -65 | 98% | 100% | 63% | ▼▼ | 102% | 102% | 100% | 91% | 100% |
| 20241028 | 4,190 | 4,290 | 4,166 | 4,257 | 807,700 | 53 | 101% | 102% | 93% | ▲ | 100% | 102% | 91% | 92% | 101% |
| 20241029 | 4,251 | 4,305 | 4,248 | 4,262 | 660,800 | 5 | 100% | 100% | 82% | ▲▲ | 101% | 102% | 91% | 92% | 101% |
| 20241030 | 4,261 | 4,382 | 4,258 | 4,313 | 3,031,000 | 51 | 101% | 101% | 459% | ▲▲▲ | 100% | 102% | 90% | 93% | 103% |
| 20241031 | 4,300 | 4,343 | 4,275 | 4,291 | 1,872,400 | -22 | 99% | 100% | 62% | ▼ | 101% | 104% | 92% | 93% | 102% |
| 20241101 | 4,221 | 4,288 | 4,203 | 4,261 | 977,800 | -30 | 99% | 101% | 52% | ▼▼ | 101% | 102% | 90% | 92% | 101% |
| 20241105 | 4,290 | 4,366 | 4,274 | 4,330 | 912,200 | 69 | 102% | 101% | 93% | ▲ | 99% | 99% | 89% | 93% | 103% |
| 20241106 | 4,360 | 4,384 | 4,290 | 4,335 | 1,193,800 | 5 | 100% | 99% | 131% | ▲▲ | 101% | 96% | 89% | 98% | 103% |
| 20241107 | 4,350 | 4,436 | 4,307 | 4,372 | 1,635,400 | 37 | 101% | 101% | 137% | ▲▲▲ | 98% | 86% | 86% | 99% | 104% |
| 20241108 | 4,438 | 4,457 | 4,356 | 4,370 | 866,500 | -2 | 100% | 98% | 53% | ▼ | 100% | 86% | 88% | 99% | 104% |
| 20241111 | 4,313 | 4,330 | 4,257 | 4,330 | 1,010,600 | -40 | 99% | 100% | 117% | ▼▼ | 97% | 88% | 88% | 98% | 103% |
| 20241112 | 4,298 | 4,314 | 4,181 | 4,188 | 1,280,100 | -142 | 97% | 97% | 127% | ▼▼▼ | 97% | 99% | 96% | 95% | 100% |
| 20241113 | 3,908 | 4,023 | 3,792 | 3,801 | 4,723,100 | -387 | 91% | 97% | 369% | ▼▼▼▼ | 97% | 101% | 99% | 86% | 100% |
| 20241114 | 3,811 | 3,828 | 3,704 | 3,704 | 2,388,000 | -97 | 97% | 97% | 51% | ▼▼▼▼▼ | 99% | 103% | 101% | 84% | 100% |
| 20241115 | 3,755 | 3,768 | 3,707 | 3,707 | 1,654,900 | 3 | 100% | 99% | 69% | ▲ | 102% | 104% | 102% | 84% | 100% |
| 20241118 | 3,711 | 3,805 | 3,708 | 3,785 | 1,299,900 | 78 | 102% | 102% | 79% | ▲▲ | 101% | 100% | 99% | 86% | 102% |
| 20241119 | 3,818 | 3,857 | 3,788 | 3,854 | 1,071,300 | 69 | 102% | 101% | 82% | ▲▲▲ | 100% | 97% | 97% | 88% | 104% |
| 20241120 | 3,879 | 3,914 | 3,824 | 3,863 | 973,300 | 9 | 100% | 100% | 91% | ▲▲▲▲ | 100% | 98% | 98% | 88% | 104% |
| 20241121 | 3,860 | 3,899 | 3,858 | 3,864 | 946,600 | 1 | 100% | 100% | 97% | ▲▲▲▲▲ | 99% | 97% | 98% | 88% | 104% |
| 20241122 | 3,850 | 3,886 | 3,823 | 3,823 | 941,500 | -41 | 99% | 99% | 99% | ▼ | 98% | 97% | 98% | 87% | 103% |
| 20241125 | 3,853 | 3,860 | 3,772 | 3,782 | 1,892,500 | -41 | 99% | 98% | 201% | ▼▼ | 101% | 99% | 101% | 87% | 102% |
| 20241126 | 3,726 | 3,789 | 3,724 | 3,765 | 904,900 | -17 | 100% | 101% | 48% | ▼▼▼ | 99% | 100% | 101% | 86% | 102% |
| 20241127 | 3,751 | 3,762 | 3,692 | 3,728 | 889,800 | -37 | 99% | 99% | 98% | ▼▼▼▼ | 100% | 100% | 101% | 85% | 101% |
| 20241128 | 3,725 | 3,780 | 3,720 | 3,732 | 706,300 | 4 | 100% | 100% | 79% | ▲ | 100% | 100% | 99% | 85% | 101% |
| 20241129 | 3,707 | 3,741 | 3,694 | 3,696 | 937,300 | -36 | 99% | 100% | 133% | ▼ | 101% | 99% | 96% | 85% | 100% |
| 20241202 | 3,687 | 3,726 | 3,674 | 3,707 | 1,258,100 | 11 | 100% | 101% | 134% | ▲ | 100% | 98% | 94% | 85% | 100% |
| 20241203 | 3,724 | 3,760 | 3,715 | 3,739 | 1,552,800 | 32 | 101% | 100% | 123% | ▲▲ | 100% | 101% | 94% | 86% | 101% |
| 20241204 | 3,736 | 3,767 | 3,695 | 3,718 | 1,250,200 | -21 | 99% | 100% | 81% | ▼ | 99% | 101% | 93% | 85% | 101% |
| 20241205 | 3,710 | 3,718 | 3,660 | 3,662 | 1,384,700 | -56 | 98% | 99% | 111% | ▼▼ | 100% | 104% | 95% | 84% | 100% |
| 20241206 | 3,629 | 3,653 | 3,621 | 3,634 | 1,088,000 | -28 | 99% | 100% | 79% | ▼▼▼ | 100% | 104% | 0% | 84% | 100% |
| 20241209 | 3,634 | 3,668 | 3,634 | 3,647 | 942,900 | 13 | 100% | 100% | 87% | ▲ | 99% | 97% | 0% | 87% | 100% |
| 20241210 | 3,787 | 3,857 | 3,752 | 3,764 | 2,409,800 | 117 | 103% | 99% | 256% | ▲▲ | 99% | 95% | 0% | 97% | 104% |
| 20241211 | 3,734 | 3,749 | 3,683 | 3,707 | 1,159,600 | -57 | 98% | 99% | 48% | ▼ | 101% | 93% | 0% | 96% | 102% |
| 20241212 | 3,750 | 3,820 | 3,729 | 3,780 | 1,610,300 | 73 | 102% | 101% | 139% | ▲ | 99% | 94% | 0% | 98% | 104% |
| 20241213 | 3,714 | 3,760 | 3,657 | 3,662 | 2,127,800 | -118 | 97% | 99% | 132% | ▼ | 98% | 95% | 0% | 95% | 101% |
| 20241216 | 3,630 | 3,644 | 3,550 | 3,552 | 1,932,800 | -110 | 97% | 98% | 91% | ▼▼ | 99% | 97% | 0% | 92% | 100% |
| 20241217 | 3,548 | 3,560 | 3,505 | 3,505 | 1,726,000 | -47 | 99% | 99% | 89% | ▼▼▼ | 100% | 0% | 0% | 91% | 100% |
| 20241218 | 3,505 | 3,548 | 3,495 | 3,495 | 1,232,500 | -10 | 100% | 100% | 71% | ▼▼▼▼ | 100% | 0% | 0% | 90% | 100% |
| 20241219 | 3,454 | 3,474 | 3,436 | 3,443 | 1,292,600 | -52 | 99% | 100% | 105% | ▼▼▼▼▼ | 100% | 0% | 0% | 90% | 100% |
| 20241220 | 3,470 | 3,514 | 3,434 | 3,455 | 2,449,200 | 12 | 100% | 100% | 189% | ▲ | % | % | % | 91% | 100% |
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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 33,600 | 2,428,300 | 11,400 | 777,400 | 22,200 | 1,650,900 |
| 2024-12-06 | 81,400 | 2,465,700 | 36,900 | 804,500 | 44,500 | 1,661,200 |
| 2024-11-29 | 81,800 | 2,241,400 | 26,200 | 809,300 | 55,600 | 1,432,100 |
| 2024-11-22 | 69,800 | 2,052,600 | 19,600 | 763,500 | 50,200 | 1,289,100 |
| 2024-11-15 | 102,700 | 2,301,500 | 35,500 | 812,700 | 67,200 | 1,488,800 |
| 2024-11-08 | 140,800 | 1,403,400 | 44,600 | 465,100 | 96,200 | 938,300 |
| 2024-11-01 | 111,600 | 1,423,700 | 42,400 | 436,700 | 69,200 | 987,000 |
| 2024-10-25 | 141,100 | 1,420,800 | 46,200 | 425,200 | 94,900 | 995,600 |
| 2024-10-18 | 145,900 | 1,490,300 | 44,200 | 436,500 | 101,700 | 1,053,800 |
| 2024-10-11 | 167,900 | 1,482,800 | 54,200 | 418,800 | 113,700 | 1,064,000 |
| 2024-10-04 | 186,100 | 1,514,200 | 54,400 | 418,800 | 131,700 | 1,095,400 |
| 2024-09-27 | 167,900 | 1,698,200 | 50,000 | 441,100 | 117,900 | 1,257,100 |
| 2024-09-20 | 122,900 | 2,019,400 | 38,100 | 542,000 | 84,800 | 1,477,400 |
| 2024-09-13 | 106,900 | 2,228,000 | 32,800 | 618,800 | 74,100 | 1,609,200 |
| 2024-09-06 | 94,400 | 2,211,700 | 29,300 | 576,500 | 65,100 | 1,635,200 |
| 2024-08-30 | 73,600 | 1,806,100 | 32,300 | 530,000 | 41,300 | 1,276,100 |
| 2024-08-23 | 82,300 | 1,858,100 | 37,200 | 580,400 | 45,100 | 1,277,700 |
| 2024-08-16 | 101,000 | 1,871,000 | 36,300 | 537,400 | 64,700 | 1,333,600 |
| 2024-08-09 | 60,000 | 2,005,600 | 25,100 | 653,200 | 34,900 | 1,352,400 |
| 2024-08-02 | 143,100 | 1,974,100 | 32,600 | 848,300 | 110,500 | 1,125,800 |
| 2024-07-26 | 176,000 | 2,113,700 | 33,000 | 918,300 | 143,000 | 1,195,400 |
| 2024-07-19 | 213,000 | 1,825,400 | 53,400 | 869,100 | 159,600 | 956,300 |
| 2024-07-12 | 237,700 | 1,647,300 | 60,100 | 823,700 | 177,600 | 823,600 |
| 2024-07-05 | 270,800 | 1,702,600 | 72,600 | 875,700 | 198,200 | 826,900 |
| 2024-06-28 | 226,300 | 2,056,800 | 65,300 | 973,300 | 161,000 | 1,083,500 |
| 2024-06-21 | 242,400 | 1,991,200 | 68,400 | 940,300 | 174,000 | 1,050,900 |
| 2024-06-14 | 207,600 | 2,206,000 | 73,400 | 1,017,900 | 134,200 | 1,188,100 |
| 2024-06-07 | 197,100 | 2,232,300 | 67,800 | 1,044,100 | 129,300 | 1,188,200 |
| 2024-05-31 | 213,200 | 2,029,700 | 69,200 | 1,031,200 | 144,000 | 998,500 |
| 2024-05-24 | 213,700 | 2,083,300 | 71,100 | 1,041,000 | 142,600 | 1,042,300 |
| 2024-05-17 | 206,600 | 2,234,200 | 86,300 | 1,072,600 | 120,300 | 1,161,600 |
| 2024-05-10 | 194,300 | 2,299,400 | 71,700 | 1,078,400 | 122,600 | 1,221,000 |
| 2024-05-02 | 216,700 | 2,347,800 | 75,400 | 1,062,500 | 141,300 | 1,285,300 |
| 2024-04-26 | 246,400 | 2,325,400 | 91,600 | 1,056,600 | 154,800 | 1,268,800 |
| 2024-04-19 | 241,500 | 2,223,400 | 78,000 | 830,300 | 163,500 | 1,393,100 |
| 2024-04-12 | 341,100 | 2,156,600 | 94,000 | 873,300 | 247,100 | 1,283,300 |
| 2024-04-05 | 287,900 | 2,223,700 | 102,100 | 854,200 | 185,800 | 1,369,500 |
| 2024-03-29 | 174,600 | 2,062,300 | 92,200 | 866,000 | 82,400 | 1,196,300 |
| 2024-03-22 | 204,600 | 2,097,600 | 92,500 | 843,700 | 112,100 | 1,253,900 |
| 2024-03-15 | 170,900 | 2,358,100 | 82,000 | 1,011,700 | 88,900 | 1,346,400 |
| 2024-03-08 | 147,800 | 3,055,000 | 71,100 | 1,266,700 | 76,700 | 1,788,300 |
| 2024-03-01 | 132,100 | 2,864,900 | 71,300 | 992,000 | 60,800 | 1,872,900 |
| 2024-02-22 | 135,200 | 2,335,600 | 95,500 | 866,100 | 39,700 | 1,469,500 |
| 2024-02-16 | 139,800 | 2,427,400 | 95,400 | 884,100 | 44,400 | 1,543,300 |
| 2024-02-09 | 134,300 | 2,671,100 | 95,800 | 937,300 | 38,500 | 1,733,800 |
| 2024-02-02 | 135,900 | 2,402,400 | 103,700 | 861,400 | 32,200 | 1,541,000 |
| 2024-01-26 | 132,400 | 2,447,300 | 103,200 | 839,000 | 29,200 | 1,608,300 |
| 2024-01-19 | 105,900 | 2,233,200 | 62,500 | 806,700 | 43,400 | 1,426,500 |
| 2024-01-12 | 116,800 | 1,815,000 | 63,200 | 722,600 | 53,600 | 1,092,400 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241202 | 14:00 | 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 |
| 20241112 | 15:30 | 住友鉱 | 2025年３月期 第２四半期（中間期）決算短信〔ＩＦＲＳ〕（連結） |
| 20240807 | 15:00 | 住友鉱 | 2025年３月期 第１四半期決算短信〔ＩＦＲＳ〕（連結） |
| 20240807 | 15:00 | 住友鉱 | 業績予想の修正に関するお知らせ |
| 20240731 | 16:00 | 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 |
| 20240523 | 16:00 | 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 |
| 20240523 | 16:00 | 住友鉱 | 剰余金の配当に関するお知らせ |
| 20240509 | 15:00 | 住友鉱 | 2024年３月期 決算短信〔ＩＦＲＳ〕（連結） |
| 20240509 | 15:00 | 住友鉱 | 2024年度の設備投資について |
| 20240509 | 15:00 | 住友鉱 | 代表取締役の異動について |
| 20240405 | 15:00 | 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 |
| 20240208 | 15:00 | 住友鉱 | 2024年３月期 第３四半期決算短信〔ＩＦＲＳ〕（連結） |
| 20240208 | 15:00 | 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 |
| 20240109 | 15:00 | 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
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100SX2Z | 350 | 2024-02-21 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
| code | cate | site_title | modified |
|---|---|---|---|
| 5713 | 2 | リチウムイオン二次電池リサイクルの設備投資に関するグリーンボンドを発行 | ニュース | 住友金属鉱山株式会社 | 2024-09-09 18:29:15 |
| 5713 | 2 | 業績予想の修正に関するお知らせ | ニュース | 住友金属鉱山株式会社 | 2024-08-07 18:28:59 |
| 5713 | 2 | 2024年度（2025年3月期）第1四半期 決算短信 | ニュース | 住友金属鉱山株式会社 | 2024-08-07 18:28:58 |
| 5713 | 2 | 「統合報告書2024」と「サステナビリティレポート2024」を発行 | ニュース | 住友金属鉱山株式会社 | 2024-08-03 00:29:11 |
| 5713 | 2 | （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 | ニュース | 住友金属鉱山株式会社 | 2024-07-31 22:29:23 |
| 5713 | 2 | 2024.7.12株主・投資家コーポレートガバナンス報告書を更新しました | 2024-07-12 20:30:17 |
| 5713 | 2 | 2024-06-21 16:31:22 | |
| 5713 | 2 | IRポリシー | 株主・投資家情報 | 住友金属鉱山株式会社 | 2024-06-19 04:41:10 |
| 5713 | 2 | 価値創造プロセス | 株主・投資家情報 | 住友金属鉱山株式会社 | 2024-06-19 04:41:09 |
| 5713 | 2 | アナリストカバレッジ | 株主・投資家情報 | 住友金属鉱山株式会社 | 2024-06-19 04:41:08 |