| 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 | 3,300 | 3,304 | 3,262 | 3,265 | 2,828,100 | 16 | 100% | 99% | 62% | ▲▲▲▲ | 100% | 101% | 102% | 94% | 105% |
| 20240925 | 3,276 | 3,303 | 3,261 | 3,269 | 2,942,500 | 4 | 100% | 100% | 104% | ▲▲▲▲▲ | 102% | 101% | 101% | 94% | 105% |
| 20240926 | 3,293 | 3,345 | 3,269 | 3,344 | 4,660,500 | 75 | 102% | 102% | 158% | ▲▲▲▲▲▲ | 100% | 101% | 100% | 96% | 107% |
| 20240927 | 3,333 | 3,335 | 3,280 | 3,329 | 6,016,000 | -15 | 100% | 100% | 129% | ▼ | 102% | 108% | 105% | 96% | 107% |
| 20240930 | 3,144 | 3,226 | 3,138 | 3,194 | 7,381,600 | -135 | 96% | 102% | 123% | ▼▼ | 103% | 107% | 103% | 92% | 102% |
| 20241001 | 3,209 | 3,349 | 3,200 | 3,318 | 5,927,500 | 124 | 104% | 103% | 80% | ▲ | 100% | 104% | 101% | 96% | 106% |
| 20241002 | 3,300 | 3,343 | 3,283 | 3,315 | 4,138,100 | -3 | 100% | 100% | 70% | ▼ | 99% | 98% | 98% | 96% | 106% |
| 20241003 | 3,394 | 3,399 | 3,340 | 3,352 | 3,954,800 | 37 | 101% | 99% | 96% | ▲ | 100% | 99% | 99% | 100% | 108% |
| 20241004 | 3,378 | 3,392 | 3,344 | 3,386 | 2,627,600 | 34 | 101% | 100% | 66% | ▲▲ | 99% | 96% | 96% | 100% | 109% |
| 20241007 | 3,460 | 3,463 | 3,411 | 3,424 | 2,546,500 | 38 | 101% | 99% | 97% | ▲▲▲ | 98% | 98% | 98% | 100% | 110% |
| 20241008 | 3,390 | 3,400 | 3,321 | 3,338 | 2,780,000 | -86 | 97% | 98% | 109% | ▼ | 98% | 98% | 100% | 97% | 107% |
| 20241009 | 3,372 | 3,383 | 3,292 | 3,301 | 1,961,500 | -37 | 99% | 98% | 71% | ▼▼ | 99% | 98% | 100% | 96% | 106% |
| 20241010 | 3,358 | 3,358 | 3,318 | 3,332 | 1,687,000 | 31 | 101% | 99% | 86% | ▲ | 99% | 98% | 100% | 97% | 107% |
| 20241011 | 3,361 | 3,365 | 3,314 | 3,318 | 1,965,000 | -14 | 100% | 99% | 116% | ▼ | 98% | 98% | 101% | 97% | 106% |
| 20241015 | 3,340 | 3,343 | 3,284 | 3,285 | 3,133,600 | -33 | 99% | 98% | 159% | ▼▼ | 101% | 101% | 104% | 96% | 105% |
| 20241016 | 3,250 | 3,311 | 3,228 | 3,295 | 2,633,700 | 10 | 100% | 101% | 84% | ▲ | 99% | 98% | 102% | 96% | 106% |
| 20241017 | 3,312 | 3,321 | 3,284 | 3,284 | 2,535,500 | -11 | 100% | 99% | 96% | ▼ | 100% | 98% | 102% | 96% | 105% |
| 20241018 | 3,301 | 3,316 | 3,287 | 3,288 | 1,619,400 | 4 | 100% | 100% | 64% | ▲ | 100% | 98% | 103% | 96% | 103% |
| 20241021 | 3,283 | 3,308 | 3,256 | 3,282 | 1,958,900 | -6 | 100% | 100% | 121% | ▼ | 99% | 100% | 103% | 96% | 103% |
| 20241022 | 3,282 | 3,299 | 3,233 | 3,251 | 2,407,400 | -31 | 99% | 99% | 123% | ▼▼ | 100% | 101% | 104% | 95% | 102% |
| 20241023 | 3,258 | 3,292 | 3,238 | 3,245 | 1,926,300 | -6 | 100% | 100% | 80% | ▼▼▼ | 101% | 104% | 104% | 95% | 102% |
| 20241024 | 3,206 | 3,243 | 3,178 | 3,232 | 2,251,900 | -13 | 100% | 101% | 117% | ▼▼▼▼ | 100% | 104% | 102% | 94% | 101% |
| 20241025 | 3,211 | 3,232 | 3,188 | 3,204 | 1,873,500 | -28 | 99% | 100% | 83% | ▼▼▼▼▼ | 102% | 101% | 103% | 94% | 100% |
| 20241028 | 3,200 | 3,286 | 3,183 | 3,271 | 2,232,600 | 67 | 102% | 102% | 119% | ▲ | 101% | 98% | 100% | 96% | 102% |
| 20241029 | 3,280 | 3,323 | 3,279 | 3,301 | 2,308,100 | 30 | 101% | 101% | 103% | ▲▲ | 101% | 100% | 99% | 96% | 103% |
| 20241030 | 3,309 | 3,360 | 3,306 | 3,328 | 6,084,600 | 27 | 101% | 101% | 264% | ▲▲▲ | 97% | 101% | 99% | 97% | 104% |
| 20241031 | 3,330 | 3,347 | 3,177 | 3,245 | 7,166,300 | -83 | 98% | 97% | 118% | ▼ | 99% | 105% | 102% | 95% | 101% |
| 20241101 | 3,222 | 3,255 | 3,182 | 3,189 | 4,144,500 | -56 | 98% | 99% | 58% | ▼▼ | 101% | 104% | 103% | 93% | 100% |
| 20241105 | 3,200 | 3,252 | 3,196 | 3,230 | 3,122,600 | 41 | 101% | 101% | 75% | ▲ | 102% | 101% | 102% | 94% | 101% |
| 20241106 | 3,250 | 3,330 | 3,232 | 3,306 | 3,584,100 | 76 | 102% | 102% | 115% | ▲▲ | 100% | 97% | 98% | 99% | 104% |
| 20241107 | 3,377 | 3,411 | 3,351 | 3,374 | 4,644,500 | 68 | 102% | 100% | 130% | ▲▲▲ | 98% | 95% | 97% | 100% | 106% |
| 20241108 | 3,411 | 3,415 | 3,304 | 3,331 | 2,801,000 | -43 | 99% | 98% | 60% | ▼ | 99% | 99% | 100% | 99% | 104% |
| 20241111 | 3,331 | 3,348 | 3,280 | 3,290 | 2,384,100 | -41 | 99% | 99% | 85% | ▼▼ | 99% | 99% | 100% | 98% | 103% |
| 20241112 | 3,315 | 3,340 | 3,281 | 3,281 | 2,537,900 | -9 | 100% | 99% | 106% | ▼▼▼ | 99% | 100% | 102% | 97% | 103% |
| 20241113 | 3,280 | 3,292 | 3,227 | 3,240 | 2,249,500 | -41 | 99% | 99% | 89% | ▼▼▼▼ | 100% | 101% | 104% | 96% | 102% |
| 20241114 | 3,241 | 3,318 | 3,241 | 3,248 | 2,347,400 | 8 | 100% | 100% | 104% | ▲ | 99% | 99% | 102% | 96% | 102% |
| 20241115 | 3,301 | 3,328 | 3,281 | 3,284 | 2,777,600 | 36 | 101% | 99% | 118% | ▲▲ | 100% | 101% | 103% | 97% | 103% |
| 20241118 | 3,264 | 3,291 | 3,244 | 3,253 | 2,187,800 | -31 | 99% | 100% | 79% | ▼ | 100% | 100% | 103% | 96% | 102% |
| 20241119 | 3,278 | 3,295 | 3,244 | 3,280 | 2,032,100 | 27 | 101% | 100% | 93% | ▲ | 99% | 100% | 102% | 97% | 103% |
| 20241120 | 3,284 | 3,297 | 3,255 | 3,258 | 1,632,000 | -22 | 99% | 99% | 80% | ▼ | 99% | 99% | 103% | 97% | 102% |
| 20241121 | 3,259 | 3,287 | 3,232 | 3,237 | 1,745,400 | -21 | 99% | 99% | 107% | ▼▼ | 101% | 99% | 104% | 96% | 102% |
| 20241122 | 3,245 | 3,313 | 3,241 | 3,282 | 2,683,000 | 45 | 101% | 101% | 154% | ▲ | 98% | 97% | 101% | 97% | 103% |
| 20241125 | 3,325 | 3,332 | 3,275 | 3,275 | 5,901,500 | -7 | 100% | 98% | 220% | ▼ | 98% | 100% | 103% | 97% | 103% |
| 20241126 | 3,274 | 3,282 | 3,185 | 3,224 | 3,355,000 | -51 | 98% | 98% | 57% | ▼▼ | 99% | 103% | 104% | 96% | 101% |
| 20241127 | 3,220 | 3,233 | 3,162 | 3,178 | 2,905,500 | -46 | 99% | 99% | 87% | ▼▼▼ | 102% | 105% | 106% | 94% | 100% |
| 20241128 | 3,170 | 3,240 | 3,153 | 3,221 | 2,735,200 | 43 | 101% | 102% | 94% | ▲ | 100% | 103% | 104% | 95% | 101% |
| 20241129 | 3,195 | 3,225 | 3,183 | 3,208 | 3,033,300 | -13 | 100% | 100% | 111% | ▼ | 101% | 102% | 103% | 95% | 101% |
| 20241202 | 3,224 | 3,274 | 3,214 | 3,264 | 2,809,500 | 56 | 102% | 101% | 93% | ▲ | 101% | 100% | 100% | 97% | 103% |
| 20241203 | 3,284 | 3,338 | 3,278 | 3,320 | 4,176,900 | 56 | 102% | 101% | 149% | ▲▲ | 99% | 101% | 99% | 98% | 104% |
| 20241204 | 3,329 | 3,332 | 3,283 | 3,283 | 2,559,500 | -37 | 99% | 99% | 61% | ▼ | 99% | 102% | 99% | 97% | 103% |
| 20241205 | 3,299 | 3,307 | 3,262 | 3,280 | 2,732,900 | -3 | 100% | 99% | 107% | ▼▼ | 99% | 103% | 100% | 98% | 103% |
| 20241206 | 3,278 | 3,285 | 3,246 | 3,246 | 1,717,500 | -34 | 99% | 99% | 63% | ▼▼▼ | 100% | 103% | 0% | 98% | 102% |
| 20241209 | 3,277 | 3,283 | 3,248 | 3,276 | 2,937,600 | 30 | 101% | 100% | 171% | ▲ | 99% | 98% | 0% | 99% | 103% |
| 20241210 | 3,398 | 3,414 | 3,349 | 3,357 | 4,294,300 | 81 | 102% | 99% | 146% | ▲▲ | 100% | 99% | 0% | 100% | 106% |
| 20241211 | 3,367 | 3,377 | 3,322 | 3,354 | 2,492,800 | -3 | 100% | 100% | 58% | ▼ | 100% | 98% | 0% | 100% | 106% |
| 20241212 | 3,371 | 3,404 | 3,360 | 3,361 | 3,679,500 | 7 | 100% | 100% | 148% | ▲ | 100% | 99% | 0% | 100% | 106% |
| 20241213 | 3,327 | 3,366 | 3,310 | 3,337 | 3,517,200 | -24 | 99% | 100% | 96% | ▼ | 100% | 98% | 0% | 99% | 105% |
| 20241216 | 3,330 | 3,344 | 3,319 | 3,332 | 1,689,600 | -5 | 100% | 100% | 48% | ▼▼ | 99% | 98% | 0% | 99% | 105% |
| 20241217 | 3,331 | 3,361 | 3,291 | 3,291 | 2,257,300 | -41 | 99% | 99% | 134% | ▼▼▼ | 100% | 0% | 0% | 98% | 104% |
| 20241218 | 3,290 | 3,337 | 3,286 | 3,286 | 2,675,500 | -5 | 100% | 100% | 119% | ▼▼▼▼ | 101% | 0% | 0% | 98% | 103% |
| 20241219 | 3,240 | 3,300 | 3,238 | 3,272 | 2,330,700 | -14 | 100% | 101% | 87% | ▼▼▼▼▼ | 99% | 0% | 0% | 97% | 103% |
| 20241220 | 3,295 | 3,322 | 3,272 | 3,277 | 12,559,600 | 5 | 100% | 99% | 539% | ▲ | % | % | % | 98% | 103% |
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 | 129,900 | 2,389,200 | 58,400 | 1,242,100 | 71,500 | 1,147,100 |
| 2024-12-06 | 113,900 | 2,609,700 | 56,700 | 1,347,800 | 57,200 | 1,261,900 |
| 2024-11-29 | 131,200 | 2,798,800 | 62,700 | 1,419,000 | 68,500 | 1,379,800 |
| 2024-11-22 | 155,600 | 2,505,000 | 64,300 | 1,248,700 | 91,300 | 1,256,300 |
| 2024-11-15 | 155,900 | 2,491,500 | 72,600 | 1,245,800 | 83,300 | 1,245,700 |
| 2024-11-08 | 149,000 | 2,472,000 | 72,700 | 1,283,600 | 76,300 | 1,188,400 |
| 2024-11-01 | 119,300 | 2,812,200 | 69,600 | 1,351,600 | 49,700 | 1,460,600 |
| 2024-10-25 | 145,800 | 2,804,700 | 66,800 | 1,300,700 | 79,000 | 1,504,000 |
| 2024-10-18 | 130,200 | 2,846,300 | 63,400 | 1,325,200 | 66,800 | 1,521,100 |
| 2024-10-11 | 137,100 | 2,839,700 | 64,100 | 1,314,300 | 73,000 | 1,525,400 |
| 2024-10-04 | 132,400 | 2,820,500 | 64,500 | 1,307,700 | 67,900 | 1,512,800 |
| 2024-09-27 | 132,100 | 2,783,000 | 69,200 | 1,301,500 | 62,900 | 1,481,500 |
| 2024-09-20 | 155,100 | 3,060,500 | 69,600 | 1,423,300 | 85,500 | 1,637,200 |
| 2024-09-13 | 148,700 | 3,083,500 | 69,200 | 1,403,300 | 79,500 | 1,680,200 |
| 2024-09-06 | 147,000 | 3,146,300 | 69,800 | 1,406,700 | 77,200 | 1,739,600 |
| 2024-08-30 | 138,100 | 2,890,000 | 77,100 | 1,288,300 | 61,000 | 1,601,700 |
| 2024-08-23 | 167,600 | 3,026,200 | 77,100 | 1,314,800 | 90,500 | 1,711,400 |
| 2024-08-16 | 137,200 | 2,735,600 | 79,300 | 1,239,500 | 57,900 | 1,496,100 |
| 2024-08-09 | 170,700 | 2,576,000 | 81,900 | 1,107,700 | 88,800 | 1,468,300 |
| 2024-08-02 | 153,900 | 2,665,800 | 77,300 | 1,162,600 | 76,600 | 1,503,200 |
| 2024-07-26 | 137,800 | 2,345,900 | 79,900 | 1,025,100 | 57,900 | 1,320,800 |
| 2024-07-19 | 175,300 | 2,178,500 | 92,300 | 972,600 | 83,000 | 1,205,900 |
| 2024-07-12 | 172,500 | 2,188,800 | 91,000 | 970,300 | 81,500 | 1,218,500 |
| 2024-07-05 | 211,400 | 2,084,100 | 100,600 | 908,700 | 110,800 | 1,175,400 |
| 2024-06-28 | 192,700 | 2,664,100 | 94,400 | 954,800 | 98,300 | 1,709,300 |
| 2024-06-21 | 171,000 | 2,777,800 | 66,600 | 1,004,200 | 104,400 | 1,773,600 |
| 2024-06-14 | 153,800 | 2,440,100 | 56,200 | 911,500 | 97,600 | 1,528,600 |
| 2024-06-07 | 211,900 | 2,524,100 | 55,500 | 952,000 | 156,400 | 1,572,100 |
| 2024-05-31 | 172,900 | 2,334,400 | 54,300 | 908,700 | 118,600 | 1,425,700 |
| 2024-05-24 | 181,100 | 2,291,600 | 53,400 | 905,200 | 127,700 | 1,386,400 |
| 2024-05-17 | 201,800 | 2,129,700 | 50,100 | 843,800 | 151,700 | 1,285,900 |
| 2024-05-10 | 233,300 | 1,736,400 | 53,000 | 826,300 | 180,300 | 910,100 |
| 2024-05-02 | 521,600 | 1,680,100 | 105,800 | 841,000 | 415,800 | 839,100 |
| 2024-04-26 | 225,100 | 1,488,900 | 64,400 | 838,300 | 160,700 | 650,600 |
| 2024-04-19 | 181,900 | 1,866,800 | 69,800 | 877,300 | 112,100 | 989,500 |
| 2024-04-12 | 182,000 | 1,443,200 | 54,800 | 840,800 | 127,200 | 602,400 |
| 2024-04-05 | 180,100 | 1,617,400 | 50,500 | 882,200 | 129,600 | 735,200 |
| 2024-03-29 | 160,200 | 1,650,300 | 50,100 | 890,900 | 110,100 | 759,400 |
| 2024-03-22 | 224,500 | 1,603,500 | 47,900 | 911,800 | 176,600 | 691,700 |
| 2024-03-15 | 195,800 | 1,815,600 | 65,700 | 966,900 | 130,100 | 848,700 |
| 2024-03-08 | 193,600 | 1,545,600 | 54,300 | 792,500 | 139,300 | 753,100 |
| 2024-03-01 | 190,900 | 1,636,900 | 55,100 | 825,800 | 135,800 | 811,100 |
| 2024-02-22 | 251,100 | 1,349,600 | 80,400 | 721,200 | 170,700 | 628,400 |
| 2024-02-16 | 255,700 | 1,197,000 | 89,400 | 661,700 | 166,300 | 535,300 |
| 2024-02-09 | 191,600 | 1,835,800 | 76,700 | 846,600 | 114,900 | 989,200 |
| 2024-02-02 | 234,900 | 1,426,000 | 78,500 | 747,800 | 156,400 | 678,200 |
| 2024-01-26 | 242,800 | 1,660,500 | 79,900 | 750,000 | 162,900 | 910,500 |
| 2024-01-19 | 276,000 | 1,437,500 | 96,300 | 682,500 | 179,700 | 755,000 |
| 2024-01-12 | 235,300 | 1,370,300 | 85,100 | 713,100 | 150,200 | 657,200 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-22 | Barclays Bank PLC | 12,894,598 | 1.05% | ▲ | 1,944,400 | 4,137 | 4,146 | 4,066 | 4,087 | 4,772,300 |
| 2024-05-01 | Barclays Bank PLC | 10,950,198 | 0.89% | ▼ | -80,700 | 4,118 | 4,188 | 4,080 | 4,120 | 6,889,800 |
| 2024-04-30 | Barclays Bank PLC | 11,030,898 | 0.90% | ▲ | 82,700 | 4,245 | 4,263 | 4,143 | 4,155 | 11,964,400 |
| 2024-04-23 | Barclays Bank PLC | 10,948,198 | 0.89% | ▼ | -2,102,000 | 3,809 | 3,841 | 3,785 | 3,802 | 2,353,300 |
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 8053 | 1 | 住友商事 | 2024-12-21 13:21:03 |
| 8053 | 2 | IR Day（ESG説明会含む） | 住友商事 | 2024-12-21 01:29:26 |
| 8053 | 2 | 2024年度：統合報告書 | 住友商事 | 2024-09-30 14:29:40 |
| 8053 | 2 | 資本コストや株価を意識した経営の実現に向けた対応（2024年7月24日更新） | 住友商事 | 2024-07-24 17:28:46 |
| 8053 | 2 | MIRAI LAB PALETTE | 新たな価値を創造するイノベーションラボ | 住友商事 | 2024-06-18 09:22:13 |
| 8053 | 2 | IRに関するお問い合わせ | 住友商事 | 2024-06-18 09:22:09 |
| 8053 | 2 | 投資家情報 | 住友商事 | 2024-06-18 09:22:08 |
| 8053 | 2 | 2023年度：統合報告書／アニュアルレポート | 住友商事 | 2024-06-14 21:41:00 |
| 8053 | 2 | 株主総会(事業報告等) | 住友商事 | 2024-06-14 21:40:59 |
| 8053 | 2 | 電子公告 | 住友商事 | 2024-06-14 15:02:59 |