| 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 | 3,766 | 3,793 | 3,679 | 3,686 | 2,879,300 | -134 | 96% | 98% | 176% | ▼ | 100% | 104% | 100% | 94% | 101% |
| 20240726 | 3,685 | 3,734 | 3,643 | 3,676 | 2,029,900 | -10 | 100% | 100% | 70% | ▼ | 101% | 104% | 99% | 94% | 100% |
| 20240729 | 3,706 | 3,762 | 3,663 | 3,758 | 1,917,900 | 82 | 102% | 101% | 94% | ▲ | 101% | 94% | 100% | 96% | 102% |
| 20240730 | 3,694 | 3,720 | 3,643 | 3,718 | 2,593,700 | -40 | 99% | 101% | 135% | ▼ | 100% | 82% | 96% | 95% | 101% |
| 20240731 | 3,830 | 3,884 | 3,748 | 3,841 | 6,594,000 | 123 | 103% | 100% | 254% | ▲ | 101% | 87% | 96% | 98% | 104% |
| 20240801 | 3,820 | 3,913 | 3,777 | 3,848 | 5,129,600 | 7 | 100% | 101% | 78% | ▲ | 96% | 92% | 101% | 98% | 105% |
| 20240802 | 3,638 | 3,673 | 3,464 | 3,482 | 5,497,700 | -366 | 90% | 96% | 107% | ▼ | 90% | 103% | 114% | 89% | 100% |
| 20240805 | 3,231 | 3,273 | 2,845 | 2,893 | 7,756,600 | -589 | 83% | 90% | 141% | ▼ | 95% | 105% | 114% | 74% | 100% |
| 20240806 | 3,306 | 3,376 | 3,100 | 3,137 | 7,478,900 | 244 | 108% | 95% | 96% | ▲ | 109% | 114% | 123% | 80% | 108% |
| 20240807 | 3,067 | 3,418 | 3,061 | 3,340 | 5,616,000 | 203 | 106% | 109% | 75% | ▲ | 99% | 108% | 115% | 85% | 115% |
| 20240808 | 3,270 | 3,374 | 3,232 | 3,232 | 3,700,200 | -108 | 97% | 99% | 66% | ▼ | 98% | 109% | 112% | 83% | 112% |
| 20240809 | 3,372 | 3,385 | 3,263 | 3,320 | 3,360,100 | 88 | 103% | 98% | 91% | ▲ | 103% | 109% | 112% | 85% | 115% |
| 20240813 | 3,355 | 3,458 | 3,335 | 3,458 | 2,751,900 | 138 | 104% | 103% | 82% | ▲▲ | 99% | 104% | 107% | 88% | 120% |
| 20240814 | 3,521 | 3,556 | 3,469 | 3,489 | 2,231,100 | 31 | 101% | 99% | 81% | ▲▲▲ | 101% | 104% | 108% | 89% | 121% |
| 20240815 | 3,495 | 3,596 | 3,474 | 3,546 | 2,369,800 | 57 | 102% | 101% | 106% | ▲▲▲▲ | 100% | 100% | 103% | 91% | 123% |
| 20240816 | 3,670 | 3,698 | 3,629 | 3,672 | 2,687,400 | 126 | 104% | 100% | 113% | ▲▲▲▲▲ | 99% | 101% | 103% | 94% | 127% |
| 20240819 | 3,654 | 3,694 | 3,596 | 3,611 | 1,564,300 | -61 | 98% | 99% | 58% | ▼ | 100% | 101% | 103% | 92% | 125% |
| 20240820 | 3,647 | 3,664 | 3,622 | 3,651 | 1,779,500 | 40 | 101% | 100% | 114% | ▲ | 100% | 100% | 99% | 93% | 126% |
| 20240821 | 3,634 | 3,665 | 3,608 | 3,652 | 1,542,100 | 1 | 100% | 100% | 87% | ▲▲ | 100% | 100% | 98% | 95% | 126% |
| 20240822 | 3,623 | 3,664 | 3,612 | 3,640 | 1,656,300 | -12 | 100% | 100% | 107% | ▼ | 101% | 100% | 96% | 95% | 126% |
| 20240823 | 3,650 | 3,714 | 3,646 | 3,679 | 2,138,300 | 39 | 101% | 101% | 129% | ▲ | 98% | 98% | 95% | 96% | 127% |
| 20240826 | 3,678 | 3,692 | 3,581 | 3,595 | 1,812,200 | -84 | 98% | 98% | 85% | ▼ | 100% | 101% | 96% | 93% | 124% |
| 20240827 | 3,622 | 3,665 | 3,593 | 3,638 | 1,451,500 | 43 | 101% | 100% | 80% | ▲ | 101% | 104% | 97% | 95% | 126% |
| 20240828 | 3,611 | 3,636 | 3,595 | 3,632 | 1,443,200 | -6 | 100% | 101% | 99% | ▼ | 99% | 104% | 96% | 94% | 126% |
| 20240829 | 3,627 | 3,633 | 3,595 | 3,606 | 1,842,700 | -26 | 99% | 99% | 128% | ▼▼ | 100% | 100% | 97% | 94% | 125% |
| 20240830 | 3,600 | 3,608 | 3,572 | 3,603 | 3,192,500 | -3 | 100% | 100% | 173% | ▼▼▼ | 100% | 98% | 95% | 98% | 125% |
| 20240902 | 3,649 | 3,689 | 3,622 | 3,663 | 1,684,600 | 60 | 102% | 100% | 53% | ▲ | 102% | 95% | 94% | 100% | 127% |
| 20240903 | 3,705 | 3,768 | 3,693 | 3,764 | 1,809,900 | 101 | 103% | 102% | 107% | ▲▲ | 98% | 95% | 95% | 100% | 120% |
| 20240904 | 3,651 | 3,683 | 3,567 | 3,582 | 2,855,800 | -182 | 95% | 98% | 158% | ▼ | 102% | 100% | 100% | 95% | 111% |
| 20240905 | 3,474 | 3,620 | 3,459 | 3,558 | 2,227,000 | -24 | 99% | 102% | 78% | ▼▼ | 99% | 98% | 98% | 95% | 110% |
| 20240906 | 3,549 | 3,580 | 3,498 | 3,518 | 1,800,900 | -40 | 99% | 99% | 81% | ▼▼▼ | 104% | 104% | 104% | 93% | 106% |
| 20240909 | 3,345 | 3,493 | 3,339 | 3,472 | 3,391,000 | -46 | 99% | 104% | 188% | ▼▼▼▼ | 100% | 99% | 100% | 92% | 100% |
| 20240910 | 3,480 | 3,562 | 3,476 | 3,481 | 2,505,800 | 9 | 100% | 100% | 74% | ▲ | 101% | 99% | 102% | 92% | 100% |
| 20240911 | 3,438 | 3,509 | 3,430 | 3,462 | 1,927,800 | -19 | 99% | 101% | 77% | ▼ | 99% | 97% | 99% | 92% | 100% |
| 20240912 | 3,530 | 3,537 | 3,474 | 3,488 | 2,354,900 | 26 | 101% | 99% | 122% | ▲ | 99% | 100% | 101% | 93% | 101% |
| 20240913 | 3,465 | 3,490 | 3,425 | 3,445 | 3,617,500 | -43 | 99% | 99% | 154% | ▼ | 97% | 100% | 101% | 92% | 100% |
| 20240917 | 3,465 | 3,485 | 3,314 | 3,355 | 2,676,800 | -90 | 97% | 97% | 74% | ▼▼ | 100% | 102% | 103% | 89% | 100% |
| 20240918 | 3,382 | 3,417 | 3,366 | 3,396 | 1,473,800 | 41 | 101% | 100% | 55% | ▲ | 99% | 101% | 101% | 90% | 101% |
| 20240919 | 3,462 | 3,488 | 3,439 | 3,439 | 1,765,700 | 43 | 101% | 99% | 120% | ▲▲ | 99% | 99% | 100% | 91% | 103% |
| 20240920 | 3,509 | 3,526 | 3,461 | 3,466 | 3,220,200 | 27 | 101% | 99% | 182% | ▲▲▲ | 99% | 97% | 99% | 92% | 103% |
| 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% | 96% | 96% | 101% |
| 20241007 | 3,491 | 3,545 | 3,463 | 3,494 | 2,694,000 | 90 | 103% | 100% | 90% | ▲▲ | 98% | 99% | 0% | 99% | 104% |
| 20241008 | 3,470 | 3,478 | 3,388 | 3,413 | 2,097,100 | -81 | 98% | 98% | 78% | ▼ | 98% | 100% | 0% | 98% | 102% |
| 20241009 | 3,429 | 3,430 | 3,357 | 3,376 | 1,784,700 | -37 | 99% | 98% | 85% | ▼▼ | 100% | 101% | 0% | 97% | 101% |
| 20241010 | 3,401 | 3,409 | 3,375 | 3,409 | 1,693,400 | 33 | 101% | 100% | 95% | ▲ | 99% | 100% | 0% | 98% | 102% |
| 20241011 | 3,443 | 3,456 | 3,403 | 3,417 | 2,225,700 | 8 | 100% | 99% | 131% | ▲▲ | 99% | 99% | 0% | 98% | 102% |
| 20241015 | 3,481 | 3,487 | 3,432 | 3,434 | 2,488,100 | 17 | 100% | 99% | 112% | ▲▲▲ | 101% | 100% | 0% | 98% | 102% |
| 20241016 | 3,400 | 3,452 | 3,383 | 3,422 | 1,526,600 | -12 | 100% | 101% | 61% | ▼ | 99% | 97% | 0% | 98% | 102% |
| 20241017 | 3,453 | 3,473 | 3,400 | 3,407 | 2,762,300 | -15 | 100% | 99% | 181% | ▼▼ | 100% | 0% | 0% | 98% | 101% |
| 20241018 | 3,440 | 3,488 | 3,430 | 3,445 | 1,961,700 | 38 | 101% | 100% | 71% | ▲ | 99% | 0% | 0% | 99% | 102% |
| 20241021 | 3,434 | 3,434 | 3,398 | 3,398 | 1,668,600 | -47 | 99% | 99% | 85% | ▼ | 100% | 0% | 0% | 97% | 101% |
| 20241022 | 3,364 | 3,383 | 3,331 | 3,353 | 2,333,900 | -45 | 99% | 100% | 140% | ▼▼ | % | % | % | 96% | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 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 |
|---|---|---|---|
| 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 | 2024-10-23 05:24:42 |
| 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 |
| 8309 | 2 | 2024/07/30決算関連2025年3月期第1四半期 決算説明資料 （223KB） | 2024-07-31 03:34:37 |
| 8309 | 2 | 2024/07/30決算関連2025年3月期第1四半期 決算短信 （870KB） | 2024-07-31 03:34:36 |
| 8309 | 2 | 2024/07/11三井住友トラスト IR Dayの質疑応答を掲載しました。 （397KB） | 2024-07-12 01:33:37 |
| 8309 | 2 | 2024/07/04第13期 定時株主総会兼普通株主様による種類株主総会における主な質疑応答要旨を掲載しました。 （370KB） | 2024-07-04 13:33:11 |
| 8309 | 2 | メール配信サービス | 三井住友トラスト・ホールディングス | 2024-06-26 19:42:28 |
| 8309 | 2 | サイトマップ（株主・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・ホールディングス | 2024-06-26 19:42:27 |
| 8309 | 2 | 2024年 更新情報｜更新情報｜株主・投資家の皆さまへ｜三井住友トラスト・ホールディングス | 2024-06-26 19:42:25 |