| 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 | 3,497 | 3,498 | 3,444 | 3,445 | 2,142,900 | -21 | 99% | 99% | 67% | ▼ | 98% | 100% | 100% | 92% | 103% |
| 20240925 | 3,458 | 3,458 | 3,390 | 3,403 | 2,116,700 | -42 | 99% | 98% | 99% | ▼▼ | 102% | 101% | 101% | 90% | 101% |
| 20240926 | 3,404 | 3,492 | 3,371 | 3,484 | 4,087,400 | 81 | 102% | 102% | 193% | ▲ | 99% | 98% | 100% | 93% | 104% |
| 20240927 | 3,433 | 3,435 | 3,371 | 3,409 | 3,035,000 | -75 | 98% | 99% | 74% | ▼ | 98% | 99% | 100% | 91% | 102% |
| 20240930 | 3,450 | 3,465 | 3,364 | 3,391 | 4,743,000 | -18 | 99% | 98% | 156% | ▼▼ | 101% | 102% | 101% | 90% | 101% |
| 20241001 | 3,423 | 3,474 | 3,387 | 3,442 | 2,021,000 | 51 | 102% | 101% | 43% | ▲ | 100% | 103% | 102% | 91% | 103% |
| 20241002 | 3,389 | 3,463 | 3,371 | 3,375 | 2,496,200 | -67 | 98% | 100% | 124% | ▼ | 98% | 100% | 101% | 90% | 101% |
| 20241003 | 3,425 | 3,427 | 3,347 | 3,371 | 2,198,900 | -4 | 100% | 98% | 88% | ▼▼ | 101% | 101% | 101% | 94% | 100% |
| 20241004 | 3,370 | 3,420 | 3,356 | 3,404 | 3,005,200 | 33 | 101% | 101% | 137% | ▲ | 100% | 98% | 97% | 96% | 101% |
| 20241007 | 3,491 | 3,545 | 3,463 | 3,494 | 2,694,000 | 90 | 103% | 100% | 90% | ▲▲ | 98% | 99% | 102% | 99% | 104% |
| 20241008 | 3,470 | 3,478 | 3,388 | 3,413 | 2,097,100 | -81 | 98% | 98% | 78% | ▼ | 98% | 100% | 104% | 98% | 102% |
| 20241009 | 3,429 | 3,430 | 3,357 | 3,376 | 1,784,700 | -37 | 99% | 98% | 85% | ▼▼ | 100% | 101% | 105% | 97% | 101% |
| 20241010 | 3,401 | 3,409 | 3,375 | 3,409 | 1,693,400 | 33 | 101% | 100% | 95% | ▲ | 99% | 100% | 104% | 98% | 102% |
| 20241011 | 3,443 | 3,456 | 3,403 | 3,417 | 2,225,700 | 8 | 100% | 99% | 131% | ▲▲ | 99% | 99% | 104% | 98% | 102% |
| 20241015 | 3,481 | 3,487 | 3,432 | 3,434 | 2,488,100 | 17 | 100% | 99% | 112% | ▲▲▲ | 101% | 100% | 106% | 98% | 102% |
| 20241016 | 3,400 | 3,452 | 3,383 | 3,422 | 1,526,600 | -12 | 100% | 101% | 61% | ▼ | 99% | 97% | 106% | 98% | 102% |
| 20241017 | 3,453 | 3,473 | 3,400 | 3,407 | 2,762,300 | -15 | 100% | 99% | 181% | ▼▼ | 100% | 96% | 107% | 98% | 101% |
| 20241018 | 3,440 | 3,488 | 3,430 | 3,445 | 1,961,700 | 38 | 101% | 100% | 71% | ▲ | 99% | 96% | 107% | 99% | 102% |
| 20241021 | 3,434 | 3,434 | 3,398 | 3,398 | 1,668,600 | -47 | 99% | 99% | 85% | ▼ | 100% | 99% | 109% | 97% | 101% |
| 20241022 | 3,364 | 3,383 | 3,331 | 3,353 | 2,333,900 | -45 | 99% | 100% | 140% | ▼▼ | 99% | 101% | 110% | 96% | 100% |
| 20241023 | 3,350 | 3,363 | 3,306 | 3,317 | 1,713,300 | -36 | 99% | 99% | 73% | ▼▼▼ | 101% | 103% | 113% | 95% | 100% |
| 20241024 | 3,278 | 3,322 | 3,261 | 3,297 | 1,990,000 | -20 | 99% | 101% | 116% | ▼▼▼▼ | 100% | 103% | 114% | 94% | 100% |
| 20241025 | 3,291 | 3,303 | 3,253 | 3,291 | 2,132,300 | -6 | 100% | 100% | 107% | ▼▼▼▼▼ | 103% | 104% | 116% | 94% | 100% |
| 20241028 | 3,238 | 3,337 | 3,230 | 3,320 | 2,124,100 | 29 | 101% | 103% | 100% | ▲ | 101% | 101% | 112% | 95% | 101% |
| 20241029 | 3,328 | 3,374 | 3,315 | 3,368 | 1,912,600 | 48 | 101% | 101% | 90% | ▲▲ | 100% | 105% | 111% | 96% | 102% |
| 20241030 | 3,377 | 3,388 | 3,341 | 3,377 | 4,204,400 | 9 | 100% | 100% | 220% | ▲▲▲ | 100% | 106% | 111% | 97% | 103% |
| 20241031 | 3,366 | 3,401 | 3,347 | 3,378 | 2,738,600 | 1 | 100% | 100% | 65% | ▲▲▲▲ | 101% | 107% | 112% | 97% | 103% |
| 20241101 | 3,337 | 3,394 | 3,328 | 3,365 | 1,531,100 | -13 | 100% | 101% | 56% | ▼ | 100% | 107% | 113% | 96% | 102% |
| 20241105 | 3,365 | 3,366 | 3,334 | 3,366 | 1,786,000 | 1 | 100% | 100% | 117% | ▲ | 104% | 107% | 113% | 96% | 102% |
| 20241106 | 3,388 | 3,533 | 3,373 | 3,533 | 2,903,600 | 167 | 105% | 104% | 163% | ▲▲ | 99% | 100% | 106% | 100% | 107% |
| 20241107 | 3,610 | 3,630 | 3,529 | 3,563 | 3,442,300 | 30 | 101% | 99% | 119% | ▲▲▲ | 101% | 103% | 108% | 100% | 108% |
| 20241108 | 3,563 | 3,583 | 3,523 | 3,582 | 2,090,200 | 19 | 101% | 101% | 61% | ▲▲▲▲ | 101% | 103% | 108% | 100% | 109% |
| 20241111 | 3,570 | 3,615 | 3,549 | 3,593 | 1,947,100 | 11 | 100% | 101% | 93% | ▲▲▲▲▲ | 99% | 100% | 105% | 100% | 109% |
| 20241112 | 3,663 | 3,685 | 3,600 | 3,611 | 3,139,900 | 18 | 101% | 99% | 161% | ▲▲▲▲▲▲ | 97% | 100% | 104% | 100% | 110% |
| 20241113 | 3,685 | 3,693 | 3,556 | 3,582 | 4,717,200 | -29 | 99% | 97% | 150% | ▼ | 101% | 101% | 105% | 99% | 109% |
| 20241114 | 3,650 | 3,706 | 3,615 | 3,670 | 3,796,300 | 88 | 102% | 101% | 80% | ▲ | 100% | 101% | 105% | 100% | 112% |
| 20241115 | 3,666 | 3,698 | 3,588 | 3,654 | 4,052,800 | -16 | 100% | 100% | 107% | ▼ | 99% | 102% | 105% | 100% | 111% |
| 20241118 | 3,658 | 3,664 | 3,621 | 3,634 | 2,422,000 | -20 | 99% | 99% | 60% | ▼▼ | 102% | 104% | 107% | 99% | 110% |
| 20241119 | 3,606 | 3,677 | 3,605 | 3,672 | 2,386,200 | 38 | 101% | 102% | 99% | ▲ | 99% | 101% | 104% | 100% | 112% |
| 20241120 | 3,670 | 3,683 | 3,626 | 3,645 | 1,697,100 | -27 | 99% | 99% | 71% | ▼ | 100% | 98% | 104% | 99% | 111% |
| 20241121 | 3,699 | 3,774 | 3,677 | 3,690 | 3,987,800 | 45 | 101% | 100% | 235% | ▲ | 101% | 100% | 104% | 100% | 112% |
| 20241122 | 3,690 | 3,750 | 3,655 | 3,743 | 2,672,200 | 53 | 101% | 101% | 67% | ▲▲ | 99% | 99% | 102% | 100% | 114% |
| 20241125 | 3,768 | 3,769 | 3,718 | 3,721 | 3,538,500 | -22 | 99% | 99% | 132% | ▼ | 98% | 103% | 103% | 99% | 112% |
| 20241126 | 3,701 | 3,712 | 3,618 | 3,643 | 2,071,400 | -78 | 98% | 98% | 59% | ▼▼ | 99% | 106% | 105% | 97% | 108% |
| 20241127 | 3,638 | 3,645 | 3,576 | 3,600 | 1,794,200 | -43 | 99% | 99% | 87% | ▼▼▼ | 103% | 107% | 106% | 96% | 107% |
| 20241128 | 3,591 | 3,740 | 3,573 | 3,704 | 2,861,500 | 104 | 103% | 103% | 159% | ▲ | 101% | 103% | 102% | 99% | 110% |
| 20241129 | 3,705 | 3,760 | 3,665 | 3,746 | 2,438,400 | 42 | 101% | 101% | 85% | ▲▲ | 101% | 101% | 100% | 100% | 111% |
| 20241202 | 3,755 | 3,800 | 3,737 | 3,800 | 3,269,900 | 54 | 101% | 101% | 134% | ▲▲▲ | 100% | 100% | 97% | 100% | 113% |
| 20241203 | 3,850 | 3,868 | 3,820 | 3,844 | 2,470,600 | 44 | 101% | 100% | 76% | ▲▲▲▲ | 98% | 100% | 96% | 100% | 109% |
| 20241204 | 3,843 | 3,850 | 3,752 | 3,752 | 2,073,100 | -92 | 98% | 98% | 84% | ▼ | 101% | 101% | 98% | 98% | 105% |
| 20241205 | 3,783 | 3,811 | 3,756 | 3,802 | 1,887,000 | 50 | 101% | 101% | 91% | ▲ | 100% | 101% | 96% | 99% | 106% |
| 20241206 | 3,790 | 3,793 | 3,757 | 3,787 | 1,465,300 | -15 | 100% | 100% | 78% | ▼ | 101% | 100% | 0% | 99% | 106% |
| 20241209 | 3,806 | 3,845 | 3,768 | 3,832 | 2,005,600 | 45 | 101% | 101% | 137% | ▲ | 98% | 97% | 0% | 100% | 107% |
| 20241210 | 3,869 | 3,869 | 3,786 | 3,791 | 2,164,600 | -41 | 99% | 98% | 108% | ▼ | 100% | 99% | 0% | 99% | 106% |
| 20241211 | 3,794 | 3,829 | 3,791 | 3,805 | 1,795,600 | 14 | 100% | 100% | 83% | ▲ | 100% | 98% | 0% | 99% | 106% |
| 20241212 | 3,814 | 3,844 | 3,808 | 3,819 | 2,041,500 | 14 | 100% | 100% | 114% | ▲▲ | 100% | 98% | 0% | 99% | 106% |
| 20241213 | 3,782 | 3,812 | 3,743 | 3,770 | 2,934,700 | -49 | 99% | 100% | 144% | ▼ | 98% | 96% | 0% | 98% | 105% |
| 20241216 | 3,840 | 3,853 | 3,770 | 3,772 | 2,185,200 | 2 | 100% | 98% | 74% | ▲ | 99% | 96% | 0% | 98% | 105% |
| 20241217 | 3,780 | 3,825 | 3,726 | 3,726 | 2,435,500 | -46 | 99% | 99% | 111% | ▼ | 101% | 0% | 0% | 97% | 104% |
| 20241218 | 3,670 | 3,714 | 3,656 | 3,696 | 2,920,200 | -30 | 99% | 101% | 120% | ▼▼ | 101% | 0% | 0% | 96% | 103% |
| 20241219 | 3,666 | 3,723 | 3,642 | 3,701 | 2,711,200 | 5 | 100% | 101% | 93% | ▲ | 98% | 0% | 0% | 96% | 103% |
| 20241220 | 3,720 | 3,722 | 3,636 | 3,641 | 3,409,000 | -60 | 98% | 98% | 126% | ▼ | % | % | % | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 75,300 | 1,957,300 | 35,500 | 1,443,300 | 39,800 | 514,000 |
| 2024-12-06 | 78,700 | 1,986,900 | 33,500 | 1,447,800 | 45,200 | 539,100 |
| 2024-11-29 | 92,600 | 2,112,900 | 39,300 | 1,435,300 | 53,300 | 677,600 |
| 2024-11-22 | 78,700 | 1,973,100 | 29,500 | 1,364,200 | 49,200 | 608,900 |
| 2024-11-15 | 62,900 | 2,010,800 | 22,300 | 1,363,100 | 40,600 | 647,700 |
| 2024-11-08 | 83,300 | 2,142,500 | 26,700 | 1,414,500 | 56,600 | 728,000 |
| 2024-11-01 | 62,100 | 2,151,400 | 19,700 | 1,386,200 | 42,400 | 765,200 |
| 2024-10-25 | 51,500 | 2,194,200 | 17,800 | 1,347,700 | 33,700 | 846,500 |
| 2024-10-18 | 102,000 | 1,895,100 | 67,900 | 1,230,200 | 34,100 | 664,900 |
| 2024-10-11 | 96,000 | 1,521,200 | 70,800 | 844,800 | 25,200 | 676,400 |
| 2024-10-04 | 106,200 | 1,628,700 | 71,600 | 808,800 | 34,600 | 819,900 |
| 2024-09-27 | 84,900 | 1,448,300 | 65,800 | 746,800 | 19,100 | 701,500 |
| 2024-09-20 | 86,400 | 1,239,700 | 65,900 | 629,700 | 20,500 | 610,000 |
| 2024-09-13 | 88,700 | 1,271,400 | 62,500 | 617,700 | 26,200 | 653,700 |
| 2024-09-06 | 100,300 | 1,153,500 | 64,200 | 480,100 | 36,100 | 673,400 |
| 2024-08-30 | 160,900 | 1,141,500 | 71,600 | 476,500 | 89,300 | 665,000 |
| 2024-08-23 | 114,800 | 1,152,500 | 12,400 | 563,500 | 102,400 | 589,000 |
| 2024-08-16 | 64,500 | 1,189,700 | 11,900 | 628,100 | 52,600 | 561,600 |
| 2024-08-09 | 50,600 | 1,506,900 | 10,700 | 755,700 | 39,900 | 751,200 |
| 2024-08-02 | 44,100 | 2,482,300 | 6,800 | 1,536,000 | 37,300 | 946,300 |
| 2024-07-26 | 49,000 | 2,440,600 | 5,700 | 1,588,300 | 43,300 | 852,300 |
| 2024-07-19 | 78,000 | 2,542,300 | 5,800 | 1,686,300 | 72,200 | 856,000 |
| 2024-07-12 | 73,000 | 2,785,900 | 8,800 | 1,679,100 | 64,200 | 1,106,800 |
| 2024-07-05 | 87,000 | 2,779,500 | 5,300 | 1,665,500 | 81,700 | 1,114,000 |
| 2024-06-28 | 50,000 | 2,605,400 | 5,100 | 1,685,700 | 44,900 | 919,700 |
| 2024-06-21 | 113,200 | 2,582,200 | 71,300 | 1,703,100 | 41,900 | 879,100 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-09-30 | BNP Paribas Financial Markets SNC | 3,599,165 | 0.49% | ▼ | -146,850 | 3,450 | 3,465 | 3,364 | 3,391 | 4,743,000 |
| 2024-09-25 | BNP Paribas Financial Markets SNC | 3,746,015 | 0.51% | ▲ | 3,458 | 3,458 | 3,390 | 3,403 | 2,116,700 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241202 | 16:00 | 三井住友トラストＧ | 自己株式の取得状況に関するお知らせ |
| 20241112 | 16:00 | 三井住友トラストＧ | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 20241112 | 16:00 | 三井住友トラストＧ | 自己株式取得に係る事項の決定及び自己株式消却に係る事項の決定に関するお知らせ |
| 20241112 | 16:00 | 三井住友トラストＧ | 調査委員会の設置について |
| 20241101 | 16:30 | 三井住友トラストＧ | 三井住友信託銀行株式会社の元社員によるインサイダー取引について |
| 20240813 | 16:00 | 三住トラスト | 2025年3月期第1四半期 自己資本比率について |
| 20240730 | 16:00 | 三住トラスト | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240528 | 16:00 | 三住トラスト | 取締役等に対する業績連動型株式報酬制度（RS信託）における変更および株式取得に係る事項の決定に関するお知らせ |
| 20240514 | 17:15 | 三住トラスト | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240514 | 17:15 | 三住トラスト | 2024年3月期 通期連結業績の差異に関するお知らせ |
| 20240514 | 17:15 | 三住トラスト | 100周年記念配当および2025年3月期の配当予想に関するお知らせ |
| 20240514 | 17:15 | 三住トラスト | 商号の変更及び定款の一部変更に関するお知らせ |
| 20240308 | 16:00 | 三住トラスト | 自己株式の取得状況及び取得終了ならびに自己株式の消却に関するお知らせ |
| 20240301 | 16:00 | 三住トラスト | 自己株式の取得状況に関するお知らせ |
| 20240213 | 16:00 | 三住トラスト | 2024年３月期第３四半期 自己資本比率について |
| 20240131 | 16:00 | 三住トラスト | 2024年３月期 第３四半期決算短信〔日本基準〕(連結) |
| 20240131 | 16:00 | 三住トラスト | 自己株式取得に係る事項の決定及び自己株式消却に係る事項の決定に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100T2Z4 | 350 | 2024-03-22 16:21 | 三井住友トラスト・ホールディングス株式会社 | ブラックロック・ジャパン株式会社 | 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 |
|---|---|---|---|
| 8309 | 1 | 三井住友トラストグループ｜託された未来をひらく | 2024-12-21 15:22:13 |
| 8309 | 2 | 三井住友トラストグループについて｜個人投資家の皆さまへ｜株主・投資家の皆さまへ｜三井住友トラストグループ | 2024-12-13 15:32:27 |
| 8309 | 2 | 2024/11/222024年度中間期決算説明会の質疑応答を掲載しました。 （320KB） | 2024-11-23 02:32:32 |
| 8309 | 2 | 2024/11/182024年度中間期決算に関するテレフォンカンファレンスの質疑応答を掲載しました。 （291KB） | 2024-11-18 14:33:40 |
| 8309 | 2 | 2024/11/14お知らせＩＲ優良企業賞において 「“共感！”ＩＲ賞」 を受賞 （194KB） | 2024-11-15 01:32:03 |
| 8309 | 2 | 2024/11/122024年度中間期決算の概要を掲載しました。 （1,433KB） | 2024-11-13 01:33:31 |
| 8309 | 2 | 2024/11/12決算関連2025年3月期第2四半期(中間期) 決算説明資料 （399KB） | 2024-11-13 01:33:26 |
| 8309 | 2 | 2024/11/12決算関連2025年3月期第2四半期(中間期) 決算短信 （798KB） | 2024-11-13 01:33:24 |
| 8309 | 2 | 2024/08/13決算関連2025年3月期第1四半期 自己資本比率について （200KB） | 2024-08-20 16:38:04 |
| 8309 | 2 | 2024/07/302024年度第1四半期 決算の概要を掲載しました。 （1,247KB） | 2024-07-31 03:34:38 |