| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 2,300 | 2,301 | 2,250 | 2,253 | 2,995,400 | -72 | 97% | 98% | 204% | ▼ | 99% | 103% | 107% | 89% | 100% |
| 20240726 | 2,240 | 2,268 | 2,223 | 2,227 | 3,056,700 | -26 | 99% | 99% | 102% | ▼ | 101% | 97% | 105% | 88% | 100% |
| 20240729 | 2,277 | 2,315 | 2,242 | 2,298 | 2,803,100 | 71 | 103% | 101% | 92% | ▲ | 100% | 97% | 105% | 91% | 103% |
| 20240730 | 2,276 | 2,288 | 2,258 | 2,283 | 2,447,400 | -15 | 99% | 100% | 87% | ▼ | 103% | 93% | 106% | 90% | 103% |
| 20240731 | 2,251 | 2,322 | 2,245 | 2,310 | 2,865,100 | 27 | 101% | 103% | 117% | ▲ | 100% | 95% | 108% | 92% | 104% |
| 20240801 | 2,225 | 2,261 | 2,177 | 2,220 | 5,120,500 | -91 | 96% | 100% | 179% | ▼ | 97% | 94% | 106% | 88% | 100% |
| 20240802 | 2,265 | 2,277 | 2,175 | 2,205 | 9,365,800 | -15 | 99% | 97% | 183% | ▼ | 90% | 104% | 120% | 87% | 100% |
| 20240805 | 2,051 | 2,055 | 1,803 | 1,856 | 5,767,300 | -350 | 84% | 90% | 62% | ▼ | 104% | 110% | 122% | 74% | 100% |
| 20240806 | 2,023 | 2,115 | 2,009 | 2,097 | 4,503,200 | 242 | 113% | 104% | 78% | ▲ | 105% | 113% | 122% | 83% | 113% |
| 20240807 | 2,022 | 2,174 | 2,009 | 2,121 | 5,332,500 | 24 | 101% | 105% | 118% | ▲ | 100% | 115% | 119% | 84% | 114% |
| 20240808 | 2,071 | 2,122 | 2,052 | 2,078 | 2,802,000 | -43 | 98% | 100% | 53% | ▼ | 100% | 112% | 116% | 82% | 112% |
| 20240809 | 2,128 | 2,155 | 2,090 | 2,131 | 4,624,100 | 53 | 103% | 100% | 165% | ▲ | 103% | 111% | 115% | 85% | 115% |
| 20240813 | 2,153 | 2,236 | 2,150 | 2,223 | 4,797,600 | 92 | 104% | 103% | 104% | ▲▲ | 101% | 107% | 110% | 88% | 120% |
| 20240814 | 2,245 | 2,280 | 2,225 | 2,278 | 3,627,300 | 56 | 102% | 101% | 76% | ▲▲▲ | 104% | 104% | 107% | 91% | 123% |
| 20240815 | 2,300 | 2,393 | 2,300 | 2,383 | 5,180,800 | 105 | 105% | 104% | 143% | ▲▲▲▲ | 98% | 97% | 101% | 99% | 128% |
| 20240816 | 2,444 | 2,450 | 2,381 | 2,394 | 5,330,200 | 11 | 100% | 98% | 103% | ▲▲▲▲▲ | 98% | 99% | 104% | 99% | 129% |
| 20240819 | 2,382 | 2,384 | 2,323 | 2,337 | 2,731,400 | -57 | 98% | 98% | 51% | ▼ | 101% | 99% | 104% | 98% | 126% |
| 20240820 | 2,380 | 2,407 | 2,348 | 2,395 | 2,252,500 | 58 | 102% | 101% | 82% | ▲ | 99% | 97% | 98% | 100% | 129% |
| 20240821 | 2,390 | 2,422 | 2,367 | 2,378 | 3,121,000 | -17 | 99% | 99% | 139% | ▼ | 99% | 99% | 100% | 99% | 128% |
| 20240822 | 2,342 | 2,358 | 2,309 | 2,324 | 3,483,400 | -54 | 98% | 99% | 112% | ▼▼ | 101% | 99% | 100% | 97% | 125% |
| 20240823 | 2,349 | 2,383 | 2,336 | 2,365 | 2,029,900 | 42 | 102% | 101% | 58% | ▲ | 98% | 103% | 101% | 99% | 127% |
| 20240826 | 2,339 | 2,344 | 2,292 | 2,299 | 1,713,600 | -66 | 97% | 98% | 84% | ▼ | 100% | 106% | 102% | 96% | 124% |
| 20240827 | 2,325 | 2,328 | 2,299 | 2,321 | 2,684,900 | 22 | 101% | 100% | 157% | ▲ | 101% | 107% | 105% | 97% | 125% |
| 20240828 | 2,304 | 2,328 | 2,290 | 2,328 | 1,902,300 | 7 | 100% | 101% | 71% | ▲▲ | 101% | 106% | 106% | 97% | 125% |
| 20240829 | 2,316 | 2,338 | 2,303 | 2,331 | 2,200,400 | 3 | 100% | 101% | 116% | ▲▲▲ | 102% | 99% | 104% | 97% | 126% |
| 20240830 | 2,350 | 2,420 | 2,344 | 2,409 | 4,272,900 | 78 | 103% | 102% | 194% | ▲▲▲▲ | 101% | 96% | 100% | 100% | 130% |
| 20240902 | 2,439 | 2,469 | 2,427 | 2,469 | 2,663,900 | 61 | 103% | 101% | 62% | ▲▲▲▲▲ | 100% | 93% | 99% | 100% | 133% |
| 20240903 | 2,468 | 2,496 | 2,453 | 2,466 | 2,946,400 | -3 | 100% | 100% | 111% | ▼ | 98% | 97% | 103% | 100% | 119% |
| 20240904 | 2,385 | 2,408 | 2,325 | 2,330 | 2,842,600 | -136 | 94% | 98% | 96% | ▼▼ | 102% | 100% | 107% | 94% | 112% |
| 20240905 | 2,290 | 2,372 | 2,279 | 2,338 | 2,043,400 | 8 | 100% | 102% | 72% | ▲ | 99% | 99% | 105% | 95% | 113% |
| 20240906 | 2,327 | 2,336 | 2,277 | 2,298 | 2,052,700 | -40 | 98% | 99% | 100% | ▼ | 104% | 104% | 111% | 93% | 108% |
| 20240909 | 2,210 | 2,308 | 2,192 | 2,306 | 2,079,700 | 8 | 100% | 104% | 101% | ▲ | 100% | 99% | 107% | 93% | 104% |
| 20240910 | 2,296 | 2,332 | 2,288 | 2,289 | 3,047,700 | -17 | 99% | 100% | 147% | ▼ | 98% | 100% | 108% | 93% | 100% |
| 20240911 | 2,271 | 2,287 | 2,211 | 2,233 | 2,627,400 | -56 | 98% | 98% | 86% | ▼▼ | 100% | 102% | 106% | 90% | 100% |
| 20240912 | 2,294 | 2,333 | 2,276 | 2,294 | 2,525,400 | 61 | 103% | 100% | 96% | ▲ | 100% | 103% | 107% | 93% | 103% |
| 20240913 | 2,272 | 2,272 | 2,246 | 2,264 | 2,856,300 | -30 | 99% | 100% | 113% | ▼ | 99% | 104% | 107% | 92% | 101% |
| 20240917 | 2,276 | 2,293 | 2,224 | 2,256 | 2,544,000 | -8 | 100% | 99% | 89% | ▼▼ | 100% | 104% | 106% | 91% | 101% |
| 20240918 | 2,277 | 2,292 | 2,246 | 2,279 | 1,700,800 | 23 | 101% | 100% | 67% | ▲ | 100% | 103% | 103% | 92% | 102% |
| 20240919 | 2,344 | 2,354 | 2,328 | 2,335 | 2,140,800 | 56 | 102% | 100% | 126% | ▲▲ | 99% | 103% | 102% | 95% | 105% |
| 20240920 | 2,368 | 2,377 | 2,336 | 2,346 | 5,063,300 | 11 | 100% | 99% | 237% | ▲▲▲ | 100% | 103% | 102% | 95% | 105% |
| 20240924 | 2,370 | 2,388 | 2,357 | 2,374 | 2,699,600 | 29 | 101% | 100% | 53% | ▲▲▲▲ | 99% | 97% | 102% | 96% | 106% |
| 20240925 | 2,376 | 2,381 | 2,348 | 2,352 | 2,152,900 | -22 | 99% | 99% | 80% | ▼ | 102% | 97% | 102% | 95% | 105% |
| 20240926 | 2,370 | 2,423 | 2,365 | 2,416 | 3,586,900 | 64 | 103% | 102% | 167% | ▲ | 101% | 96% | 98% | 98% | 108% |
| 20240927 | 2,420 | 2,449 | 2,382 | 2,447 | 2,861,900 | 31 | 101% | 101% | 80% | ▲▲ | 100% | 101% | 103% | 99% | 110% |
| 20240930 | 2,303 | 2,345 | 2,282 | 2,296 | 3,892,000 | -151 | 94% | 100% | 136% | ▼ | 99% | 104% | 101% | 93% | 103% |
| 20241001 | 2,323 | 2,330 | 2,297 | 2,305 | 2,500,200 | 10 | 100% | 99% | 64% | ▲ | 100% | 106% | 102% | 93% | 103% |
| 20241002 | 2,281 | 2,300 | 2,274 | 2,284 | 2,403,200 | -22 | 99% | 100% | 96% | ▼ | 99% | 101% | 99% | 93% | 102% |
| 20241003 | 2,352 | 2,358 | 2,312 | 2,319 | 3,202,700 | 35 | 102% | 99% | 133% | ▲ | 100% | 104% | 100% | 95% | 104% |
| 20241004 | 2,325 | 2,330 | 2,309 | 2,328 | 1,990,900 | 9 | 100% | 100% | 62% | ▲▲ | 101% | 100% | 96% | 95% | 104% |
| 20241007 | 2,410 | 2,443 | 2,386 | 2,424 | 3,739,500 | 97 | 104% | 101% | 188% | ▲▲▲ | 98% | 97% | 0% | 99% | 109% |
| 20241008 | 2,445 | 2,452 | 2,370 | 2,385 | 3,033,600 | -40 | 98% | 98% | 81% | ▼ | 98% | 99% | 0% | 97% | 107% |
| 20241009 | 2,405 | 2,413 | 2,321 | 2,357 | 3,164,800 | -28 | 99% | 98% | 104% | ▼▼ | 101% | 98% | 0% | 96% | 106% |
| 20241010 | 2,395 | 2,420 | 2,379 | 2,416 | 2,833,000 | 59 | 103% | 101% | 90% | ▲ | 98% | 97% | 0% | 99% | 108% |
| 20241011 | 2,415 | 2,421 | 2,374 | 2,377 | 3,037,000 | -39 | 98% | 98% | 107% | ▼ | 98% | 96% | 0% | 97% | 105% |
| 20241015 | 2,421 | 2,423 | 2,371 | 2,372 | 2,789,500 | -5 | 100% | 98% | 92% | ▼▼ | 101% | 99% | 0% | 97% | 105% |
| 20241016 | 2,333 | 2,368 | 2,312 | 2,351 | 1,919,700 | -22 | 99% | 101% | 69% | ▼▼▼ | 99% | 98% | 0% | 96% | 104% |
| 20241017 | 2,357 | 2,368 | 2,328 | 2,333 | 1,624,300 | -18 | 99% | 99% | 85% | ▼▼▼▼ | 99% | 0% | 0% | 95% | 102% |
| 20241018 | 2,341 | 2,342 | 2,312 | 2,329 | 1,479,300 | -4 | 100% | 99% | 91% | ▼▼▼▼▼ | 99% | 0% | 0% | 95% | 102% |
| 20241021 | 2,337 | 2,347 | 2,316 | 2,321 | 1,425,300 | -9 | 100% | 99% | 96% | ▼▼▼▼▼▼ | 99% | 0% | 0% | 95% | 102% |
| 20241022 | 2,330 | 2,340 | 2,294 | 2,318 | 1,619,300 | -3 | 100% | 99% | 114% | ▼▼▼▼▼▼▼ | % | % | % | 95% | 101% |
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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 40,000 | 1,615,600 | 13,100 | 456,100 | 26,900 | 1,159,500 |
| 2024-10-11 | 42,700 | 1,568,000 | 13,400 | 420,000 | 29,300 | 1,148,000 |
| 2024-10-04 | 43,500 | 1,664,500 | 13,300 | 440,200 | 30,200 | 1,224,300 |
| 2024-09-27 | 45,600 | 1,588,600 | 14,800 | 386,600 | 30,800 | 1,202,000 |
| 2024-09-20 | 70,500 | 1,781,800 | 23,100 | 438,700 | 47,400 | 1,343,100 |
| 2024-09-13 | 64,500 | 1,609,000 | 17,100 | 381,300 | 47,400 | 1,227,700 |
| 2024-09-06 | 55,800 | 1,622,500 | 16,400 | 373,000 | 39,400 | 1,249,500 |
| 2024-08-30 | 80,900 | 1,633,500 | 18,900 | 342,900 | 62,000 | 1,290,600 |
| 2024-08-23 | 85,700 | 1,769,200 | 10,400 | 514,600 | 75,300 | 1,254,600 |
| 2024-08-16 | 91,000 | 1,851,700 | 12,900 | 599,700 | 78,100 | 1,252,000 |
| 2024-08-09 | 73,300 | 2,131,300 | 19,600 | 941,200 | 53,700 | 1,190,100 |
| 2024-08-02 | 89,500 | 3,696,100 | 23,400 | 2,263,800 | 66,100 | 1,432,300 |
| 2024-07-26 | 114,600 | 3,739,300 | 27,000 | 2,177,000 | 87,600 | 1,562,300 |
| 2024-07-19 | 145,900 | 3,715,100 | 94,400 | 2,178,800 | 51,500 | 1,536,300 |
| 2024-07-12 | 154,500 | 3,585,300 | 99,900 | 2,137,400 | 54,600 | 1,447,900 |
| 2024-07-05 | 160,500 | 3,106,200 | 95,600 | 1,783,100 | 64,900 | 1,323,100 |
| 2024-06-28 | 170,300 | 2,742,300 | 97,400 | 1,606,200 | 72,900 | 1,136,100 |
| 2024-06-21 | 187,700 | 2,473,000 | 105,200 | 1,542,300 | 82,500 | 930,700 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-10-11 | BNP Paribas Financial Markets SNC | 3,922,356 | 0.49% | ▼ | -353,000 | 2,415 | 2,421 | 2,374 | 2,377 | 3,037,000 |
| 2024-10-07 | BNP Paribas Financial Markets SNC | 4,275,356 | 0.53% | ▲ | 318,424 | 2,410 | 2,443 | 2,386 | 2,424 | 3,739,500 |
| 2024-10-01 | BNP Paribas Financial Markets SNC | 3,956,932 | 0.49% | ▼ | -643,701 | 2,323 | 2,330 | 2,297 | 2,305 | 2,500,200 |
| 2024-09-24 | Barclays Bank PLC | 2,363,712 | 0.29% | ▼ | -2,949,700 | 2,370 | 2,388 | 2,357 | 2,374 | 2,699,600 |
| 2024-09-20 | Barclays Bank PLC | 5,313,412 | 0.66% | ▼ | -3,368,445 | 2,368 | 2,377 | 2,336 | 2,346 | 5,063,300 |
| 2024-09-19 | BNP Paribas Financial Markets SNC | 4,600,633 | 0.57% | ▲ | 2,344 | 2,354 | 2,328 | 2,335 | 2,140,800 | |
| 2024-07-18 | Barclays Bank PLC | 8,681,857 | 1.09% | ▼ | -62,400 | 2,441 | 2,449 | 2,400 | 2,400 | 3,020,800 |
| 2024-07-17 | Barclays Bank PLC | 8,744,257 | 1.10% | ▲ | 18,645 | 2,498 | 2,535 | 2,491 | 2,513 | 3,167,000 |
| 2024-07-16 | Barclays Bank PLC | 8,725,612 | 1.09% | ▼ | -177,200 | 2,459 | 2,507 | 2,441 | 2,479 | 3,166,400 |
| 2024-06-24 | JPM Securities Japan Co Ltd. | 3,859,662 | 0.48% | ▼ | -126,465 | 2,524 | 2,528 | 2,467 | 2,507 | 2,762,500 |
| 2024-06-14 | Barclays Bank PLC | 8,902,812 | 1.12% | ▲ | 955,500 | 2,574 | 2,650 | 2,571 | 2,637 | 4,550,800 |
| 2024-06-13 | JPM Securities Japan Co Ltd. | 3,986,127 | 0.50% | ▲ | 2,710 | 2,722 | 2,612 | 2,619 | 3,790,200 | |
| 2024-05-28 | Barclays Bank PLC | 7,947,312 | 1.00% | ▲ | 30,900 | 2,488 | 2,626 | 2,484 | 2,615 | 7,084,600 |
| 2024-05-13 | Barclays Bank PLC | 7,916,412 | 0.99% | ▼ | -61,400 | 2,318 | 2,393 | 2,290 | 2,379 | 5,545,700 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240926 | 13:30 | 住友電工 | 完全子会社（株式会社ブロードネットマックス）の吸収合併（簡易合併・略式合併）に関するお知らせ |
| 20240801 | 15:00 | 住友電工 | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240307 | 15:00 | 住友電工 | 投資有価証券売却益（特別利益）の計上に関するお知らせ |
| 20240205 | 15:00 | 住友電工 | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240205 | 15:00 | 住友電工 | 配当予想の修正に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 5802 | 1 | 住友電工 | Connect with Innovation | 2024-10-23 05:21:18 |
| 5802 | 2 | ニュース＆プレスリリース | 住友電工 | 2024-06-27 04:29:44 |
| 5802 | 2 | 将来情報についての注意事項 | 住友電工 | 2024-06-26 22:45:50 |
| 5802 | 2 | よくあるご質問 | 住友電工 | 2024-06-26 22:45:45 |
| 5802 | 2 | IRカレンダー | 住友電工 | 2024-06-26 22:45:42 |
| 5802 | 2 | 電子公告 | 住友電工 | 2024-06-26 17:47:22 |
| 5802 | 2 | 株式情報 | 住友電工 | 2024-06-26 17:47:14 |
| 5802 | 2 | 株主総会 | 住友電工 | 2024-06-26 17:47:10 |
| 5802 | 2 | IR資料室 | 住友電工 | 2024-06-26 17:47:08 |
| 5802 | 2 | 財務ハイライト | 住友電工 | 2024-06-26 17:47:02 |