| 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 | 9,250 | 9,250 | 9,067 | 9,134 | 6,894,100 | 22 | 100% | 99% | 69% | ▲▲▲▲ | 98% | 34% | 36% | 92% | 104% |
| 20240925 | 9,080 | 9,080 | 8,872 | 8,882 | 7,592,700 | -252 | 97% | 98% | 110% | ▼ | 102% | 35% | 36% | 90% | 102% |
| 20240926 | 8,970 | 9,174 | 8,940 | 9,174 | 8,826,300 | 292 | 103% | 102% | 116% | ▲ | 98% | 100% | 108% | 93% | 105% |
| 20240927 | 3,026 | 3,027 | 2,948 | 2,955 | 22,702,900 | -6,220 | 32% | 98% | 257% | ▼ | 100% | 101% | 107% | 30% | 100% |
| 20240930 | 3,050 | 3,083 | 2,991 | 3,045 | 32,640,900 | 91 | 103% | 100% | 144% | ▲ | 101% | 105% | 106% | 31% | 103% |
| 20241001 | 3,065 | 3,145 | 3,024 | 3,101 | 21,763,200 | 56 | 102% | 101% | 67% | ▲▲ | 100% | 106% | 108% | 31% | 105% |
| 20241002 | 3,032 | 3,095 | 3,026 | 3,032 | 15,594,200 | -69 | 98% | 100% | 72% | ▼ | 99% | 101% | 107% | 31% | 103% |
| 20241003 | 3,060 | 3,073 | 2,982 | 3,032 | 17,972,100 | 0 | 100% | 99% | 115% | -- | 102% | 103% | 108% | 32% | 103% |
| 20241004 | 3,043 | 3,106 | 3,038 | 3,089 | 15,519,300 | 57 | 102% | 102% | 86% | ▲ | 101% | 100% | 103% | 33% | 105% |
| 20241007 | 3,178 | 3,227 | 3,154 | 3,207 | 22,217,000 | 118 | 104% | 101% | 143% | ▲▲ | 96% | 100% | 108% | 35% | 109% |
| 20241008 | 3,210 | 3,216 | 3,078 | 3,093 | 16,918,800 | -114 | 96% | 96% | 76% | ▼ | 99% | 103% | 114% | 34% | 105% |
| 20241009 | 3,113 | 3,124 | 3,077 | 3,081 | 9,839,400 | -12 | 100% | 99% | 58% | ▼▼ | 99% | 103% | 113% | 34% | 104% |
| 20241010 | 3,151 | 3,155 | 3,106 | 3,121 | 8,754,400 | 40 | 101% | 99% | 89% | ▲ | 100% | 103% | 113% | 34% | 106% |
| 20241011 | 3,162 | 3,195 | 3,151 | 3,167 | 13,930,000 | 46 | 101% | 100% | 159% | ▲▲ | 99% | 100% | 110% | 35% | 107% |
| 20241015 | 3,250 | 3,269 | 3,208 | 3,217 | 15,063,200 | 50 | 102% | 99% | 108% | ▲▲▲ | 101% | 101% | 113% | 35% | 109% |
| 20241016 | 3,179 | 3,224 | 3,157 | 3,200 | 10,573,600 | -17 | 99% | 101% | 70% | ▼ | 100% | 98% | 112% | 35% | 108% |
| 20241017 | 3,226 | 3,248 | 3,203 | 3,242 | 11,520,800 | 42 | 101% | 100% | 109% | ▲ | 99% | 95% | 111% | 35% | 110% |
| 20241018 | 3,280 | 3,295 | 3,248 | 3,263 | 11,584,600 | 21 | 101% | 99% | 101% | ▲▲ | 99% | 96% | 113% | 36% | 110% |
| 20241021 | 3,231 | 3,234 | 3,193 | 3,202 | 9,576,400 | -61 | 98% | 99% | 83% | ▼ | 99% | 99% | 116% | 35% | 108% |
| 20241022 | 3,180 | 3,193 | 3,132 | 3,160 | 10,213,200 | -42 | 99% | 99% | 107% | ▼▼ | 99% | 103% | 117% | 34% | 107% |
| 20241023 | 3,150 | 3,162 | 3,113 | 3,124 | 9,170,500 | -36 | 99% | 99% | 90% | ▼▼▼ | 101% | 106% | 119% | 34% | 106% |
| 20241024 | 3,092 | 3,134 | 3,068 | 3,115 | 11,183,800 | -9 | 100% | 101% | 122% | ▼▼▼▼ | 100% | 106% | 119% | 34% | 105% |
| 20241025 | 3,099 | 3,117 | 3,071 | 3,103 | 9,537,800 | -12 | 100% | 100% | 85% | ▼▼▼▼▼ | 104% | 107% | 122% | 95% | 105% |
| 20241028 | 3,048 | 3,165 | 3,047 | 3,160 | 13,660,600 | 57 | 102% | 104% | 143% | ▲ | 102% | 102% | 117% | 97% | 104% |
| 20241029 | 3,170 | 3,248 | 3,168 | 3,242 | 12,448,500 | 82 | 103% | 102% | 91% | ▲▲ | 101% | 107% | 114% | 99% | 107% |
| 20241030 | 3,250 | 3,273 | 3,227 | 3,270 | 16,407,200 | 28 | 101% | 101% | 132% | ▲▲▲ | 100% | 109% | 114% | 100% | 108% |
| 20241031 | 3,260 | 3,285 | 3,245 | 3,273 | 13,424,200 | 3 | 100% | 100% | 82% | ▲▲▲▲ | 100% | 110% | 115% | 100% | 108% |
| 20241101 | 3,238 | 3,307 | 3,222 | 3,239 | 13,234,600 | -34 | 99% | 100% | 99% | ▼ | 100% | 110% | 117% | 99% | 105% |
| 20241105 | 3,260 | 3,267 | 3,228 | 3,248 | 9,057,000 | 9 | 100% | 100% | 68% | ▲ | 105% | 109% | 117% | 99% | 105% |
| 20241106 | 3,297 | 3,473 | 3,280 | 3,473 | 31,687,100 | 225 | 107% | 105% | 350% | ▲▲ | 97% | 98% | 105% | 100% | 113% |
| 20241107 | 3,683 | 3,686 | 3,524 | 3,563 | 34,288,300 | 90 | 103% | 97% | 108% | ▲▲▲ | 100% | 101% | 109% | 100% | 116% |
| 20241108 | 3,565 | 3,600 | 3,529 | 3,571 | 14,215,700 | 8 | 100% | 100% | 41% | ▲▲▲▲ | 99% | 102% | 108% | 100% | 115% |
| 20241111 | 3,580 | 3,617 | 3,531 | 3,547 | 10,367,000 | -24 | 99% | 99% | 73% | ▼ | 99% | 100% | 107% | 99% | 114% |
| 20241112 | 3,620 | 3,658 | 3,581 | 3,588 | 16,114,400 | 41 | 101% | 99% | 155% | ▲ | 99% | 102% | 107% | 100% | 116% |
| 20241113 | 3,616 | 3,625 | 3,571 | 3,596 | 14,563,300 | 8 | 100% | 99% | 90% | ▲▲ | 101% | 102% | 108% | 100% | 116% |
| 20241114 | 3,591 | 3,647 | 3,576 | 3,614 | 14,810,500 | 18 | 101% | 101% | 102% | ▲▲▲ | 100% | 99% | 106% | 100% | 116% |
| 20241115 | 3,644 | 3,675 | 3,605 | 3,635 | 24,071,100 | 21 | 101% | 100% | 163% | ▲▲▲▲ | 98% | 101% | 107% | 100% | 117% |
| 20241118 | 3,615 | 3,627 | 3,558 | 3,558 | 14,917,400 | -77 | 98% | 98% | 62% | ▼ | 102% | 103% | 108% | 98% | 115% |
| 20241119 | 3,596 | 3,677 | 3,593 | 3,676 | 17,707,000 | 118 | 103% | 102% | 119% | ▲ | 99% | 102% | 104% | 100% | 118% |
| 20241120 | 3,652 | 3,678 | 3,614 | 3,615 | 10,738,900 | -61 | 98% | 99% | 61% | ▼ | 100% | 100% | 105% | 98% | 117% |
| 20241121 | 3,615 | 3,644 | 3,587 | 3,599 | 9,459,900 | -16 | 100% | 100% | 88% | ▼▼ | 101% | 101% | 105% | 98% | 116% |
| 20241122 | 3,618 | 3,678 | 3,612 | 3,663 | 12,309,100 | 64 | 102% | 101% | 130% | ▲ | 101% | 100% | 103% | 100% | 118% |
| 20241125 | 3,688 | 3,746 | 3,678 | 3,708 | 20,841,400 | 45 | 101% | 101% | 169% | ▲▲ | 99% | 105% | 104% | 100% | 117% |
| 20241126 | 3,650 | 3,681 | 3,579 | 3,599 | 15,559,800 | -109 | 97% | 99% | 75% | ▼ | 99% | 108% | 106% | 97% | 111% |
| 20241127 | 3,598 | 3,636 | 3,572 | 3,580 | 10,837,200 | -19 | 99% | 99% | 70% | ▼▼ | 102% | 109% | 107% | 97% | 111% |
| 20241128 | 3,558 | 3,649 | 3,544 | 3,646 | 11,346,700 | 66 | 102% | 102% | 105% | ▲ | 101% | 104% | 103% | 98% | 113% |
| 20241129 | 3,651 | 3,698 | 3,632 | 3,686 | 12,434,900 | 40 | 101% | 101% | 110% | ▲▲ | 103% | 102% | 101% | 99% | 114% |
| 20241202 | 3,726 | 3,830 | 3,720 | 3,823 | 24,778,000 | 137 | 104% | 103% | 199% | ▲▲▲ | 100% | 99% | 97% | 100% | 118% |
| 20241203 | 3,860 | 3,888 | 3,847 | 3,870 | 22,159,500 | 47 | 101% | 100% | 89% | ▲▲▲▲ | 97% | 98% | 97% | 100% | 111% |
| 20241204 | 3,870 | 3,879 | 3,756 | 3,759 | 16,957,400 | -111 | 97% | 97% | 77% | ▼ | 100% | 101% | 99% | 97% | 106% |
| 20241205 | 3,786 | 3,810 | 3,744 | 3,786 | 12,145,900 | 27 | 101% | 100% | 72% | ▲ | 100% | 101% | 97% | 98% | 107% |
| 20241206 | 3,770 | 3,783 | 3,726 | 3,761 | 10,426,200 | -25 | 99% | 100% | 86% | ▼ | 101% | 101% | 0% | 97% | 106% |
| 20241209 | 3,770 | 3,808 | 3,719 | 3,805 | 12,541,300 | 44 | 101% | 101% | 120% | ▲ | 99% | 99% | 0% | 98% | 107% |
| 20241210 | 3,824 | 3,828 | 3,768 | 3,791 | 9,473,900 | -14 | 100% | 99% | 76% | ▼ | 101% | 99% | 0% | 98% | 107% |
| 20241211 | 3,790 | 3,812 | 3,769 | 3,811 | 11,210,600 | 20 | 101% | 101% | 118% | ▲ | 99% | 96% | 0% | 98% | 107% |
| 20241212 | 3,830 | 3,835 | 3,797 | 3,807 | 14,820,100 | -4 | 100% | 99% | 132% | ▼ | 100% | 99% | 0% | 98% | 107% |
| 20241213 | 3,766 | 3,796 | 3,750 | 3,767 | 15,161,600 | -40 | 99% | 100% | 102% | ▼▼ | 99% | 99% | 0% | 97% | 106% |
| 20241216 | 3,800 | 3,821 | 3,752 | 3,760 | 10,467,000 | -7 | 100% | 99% | 69% | ▼▼▼ | 98% | 97% | 0% | 97% | 105% |
| 20241217 | 3,750 | 3,772 | 3,681 | 3,684 | 14,796,100 | -76 | 98% | 98% | 141% | ▼▼▼▼ | 100% | 0% | 0% | 95% | 103% |
| 20241218 | 3,641 | 3,694 | 3,633 | 3,659 | 11,785,000 | -25 | 99% | 100% | 80% | ▼▼▼▼▼ | 104% | 0% | 0% | 95% | 102% |
| 20241219 | 3,615 | 3,757 | 3,611 | 3,744 | 15,318,300 | 85 | 102% | 104% | 130% | ▲ | 99% | 0% | 0% | 97% | 105% |
| 20241220 | 3,700 | 3,713 | 3,640 | 3,651 | 15,523,100 | -93 | 98% | 99% | 101% | ▼ | % | % | % | 94% | 102% |
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 | 1,392,000 | 15,448,100 | 325,700 | 7,998,000 | 1,066,300 | 7,450,100 |
| 2024-12-06 | 1,458,000 | 15,664,100 | 333,900 | 7,908,200 | 1,124,100 | 7,755,900 |
| 2024-11-29 | 1,390,200 | 15,495,500 | 318,600 | 7,508,600 | 1,071,600 | 7,986,900 |
| 2024-11-22 | 1,409,200 | 15,702,500 | 326,000 | 7,462,900 | 1,083,200 | 8,239,600 |
| 2024-11-15 | 1,330,200 | 16,598,800 | 303,700 | 7,756,200 | 1,026,500 | 8,842,600 |
| 2024-11-08 | 1,426,500 | 16,722,300 | 324,600 | 8,459,300 | 1,101,900 | 8,263,000 |
| 2024-11-01 | 1,049,000 | 20,750,100 | 289,800 | 9,967,200 | 759,200 | 10,782,900 |
| 2024-10-25 | 1,028,400 | 22,468,600 | 272,200 | 10,840,500 | 756,200 | 11,628,100 |
| 2024-10-18 | 931,100 | 22,975,700 | 200,600 | 10,926,000 | 730,500 | 12,049,700 |
| 2024-10-11 | 815,400 | 22,943,200 | 195,200 | 10,317,700 | 620,200 | 12,625,500 |
| 2024-10-04 | 975,300 | 24,997,500 | 202,000 | 10,931,100 | 773,300 | 14,066,400 |
| 2024-09-27 | 1,081,200 | 26,338,400 | 200,800 | 10,419,900 | 880,400 | 15,918,500 |
| 2024-09-20 | 373,000 | 8,403,300 | 85,900 | 3,294,800 | 287,100 | 5,108,500 |
| 2024-09-13 | 412,500 | 8,556,900 | 69,800 | 3,262,000 | 342,700 | 5,294,900 |
| 2024-09-06 | 396,500 | 8,866,300 | 83,800 | 3,349,600 | 312,700 | 5,516,700 |
| 2024-08-30 | 462,200 | 8,518,200 | 78,900 | 3,310,400 | 383,300 | 5,207,800 |
| 2024-08-23 | 569,900 | 7,289,700 | 99,600 | 3,000,900 | 470,300 | 4,288,800 |
| 2024-08-16 | 737,200 | 6,649,600 | 112,700 | 2,807,700 | 624,500 | 3,841,900 |
| 2024-08-09 | 468,100 | 6,797,000 | 92,600 | 2,725,300 | 375,500 | 4,071,700 |
| 2024-08-02 | 395,600 | 6,576,700 | 87,300 | 2,550,200 | 308,300 | 4,026,500 |
| 2024-07-26 | 513,800 | 5,921,400 | 147,400 | 2,376,000 | 366,400 | 3,545,400 |
| 2024-07-19 | 621,900 | 5,813,800 | 168,800 | 2,411,800 | 453,100 | 3,402,000 |
| 2024-07-12 | 708,200 | 5,667,400 | 175,400 | 2,358,900 | 532,800 | 3,308,500 |
| 2024-07-05 | 890,100 | 5,039,500 | 191,600 | 2,132,500 | 698,500 | 2,907,000 |
| 2024-06-28 | 770,500 | 5,141,800 | 192,500 | 2,161,300 | 578,000 | 2,980,500 |
| 2024-06-21 | 515,400 | 6,619,100 | 125,200 | 2,965,700 | 390,200 | 3,653,400 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-11-20 | Barclays Bank PLC | 55,201,679 | 1.40% | ▲ | 403,758 | 3,652 | 3,678 | 3,614 | 3,615 | 10,738,900 |
| 2024-11-14 | Barclays Bank PLC | 54,797,921 | 1.39% | ▼ | -270,098 | 3,591 | 3,647 | 3,576 | 3,614 | 14,810,500 |
| 2024-11-07 | Barclays Bank PLC | 55,068,019 | 1.40% | ▲ | 36,823,953 | 3,683 | 3,686 | 3,524 | 3,563 | 34,288,300 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241202 | 17:00 | 三井住友 | 自己株式の取得状況に関するお知らせ |
| 20241114 | 17:30 | 三井住友 | 2025年3月期 第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 20241114 | 17:30 | 三井住友 | 2024年度 第2四半期決算説明資料 |
| 20241114 | 17:30 | 三井住友 | 剰余金の配当（中間配当）および配当予想の修正に関するお知らせ |
| 20241114 | 17:30 | 三井住友 | 自己株式取得に係る事項の決定および自己株式消却に係る事項の決定に関するお知らせ |
| 20240814 | 17:00 | 三井住友 | 2025年3月期第1四半期における自己資本比率の状況について |
| 20240802 | 15:30 | 三井住友 | 2025年3月期 第1四半期決算短信〔日本基準〕(連結) |
| 20240801 | 17:00 | 三井住友 | 自己株式の取得状況および取得終了ならびに自己株式の消却に関するお知らせ |
| 20240723 | 15:30 | 三井住友 | トヨタ自動車株式会社による自己株式の公開買付けへの応募に関するお知らせ（任意開示） |
| 20240705 | 16:00 | 三井住友 | 譲渡制限付株式による株式報酬としての新株式発行について |
| 20240701 | 17:00 | 三井住友 | 自己株式の取得状況に関するお知らせ |
| 20240628 | 08:45 | 三井住友 | 米国証券取引委員会宛年次報告書（Form 20-F）の提出について |
| 20240603 | 17:00 | 三井住友 | 自己株式の取得状況に関するお知らせ |
| 20240513 | 19:00 | 三井住友 | 株式分割に係る一部報道について |
| 20240327 | 17:00 | 三井住友 | 自己株式の消却予定日の変更に関するお知らせ |
| 20240327 | 16:00 | 三井住友 | 従業員向け株式報酬制度の導入に関するお知らせ |
| 20240325 | 17:00 | 三井住友 | 自己株式の取得状況および取得終了ならびに自己株式の消却に関するお知らせ |
| 20240308 | 16:00 | 三井住友 | 代表執行役の異動について |
| 20240301 | 17:00 | 三井住友 | 自己株式の取得状況に関するお知らせ |
| 20240214 | 17:00 | 三井住友 | 2024年3月期第3四半期における自己資本比率の状況について |
| 20240201 | 17:00 | 三井住友 | 自己株式の取得状況に関するお知らせ |
| 20240201 | 15:30 | 三井住友 | 2024年3月期 第3四半期決算短信〔日本基準〕(連結) |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100SPW8 | 350 | 2024-02-02 17:02 | 株式会社三井住友フィナンシャルグループ | 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 |
|---|---|---|---|
| 8316 | 1 | 三井住友フィナンシャルグループ | 2024-12-21 15:22:14 |
| 8316 | 2 | 個人投資家向け説明会： 三井住友フィナンシャルグループ | 2024-09-18 20:28:34 |
| 8316 | 2 | IRイベント・プレゼンテーション： 三井住友フィナンシャルグループ | 2024-08-30 02:29:23 |
| 8316 | 2 | 個人投資家向けオンライン説明会： 三井住友フィナンシャルグループ | 2024-08-20 16:28:50 |
| 8316 | 2 | 統合報告書・ディスクロージャー誌： 三井住友フィナンシャルグループ | 2024-07-30 14:31:27 |
| 8316 | 2 | 決算関連資料： 三井住友フィナンシャルグループ | 2024-06-27 16:31:56 |
| 8316 | 2 | 株主・投資家の皆さまへ： 三井住友フィナンシャルグループ | 2024-06-26 19:42:42 |
| 8316 | 2 | IRカレンダー： 三井住友フィナンシャルグループ | 2024-06-26 19:42:41 |
| 8316 | 2 | 個人投資家の皆さまへ ： 三井住友フィナンシャルグループ | 2024-06-26 19:42:39 |
| 8316 | 2 | 決算関連情報・IR資料室： 三井住友フィナンシャルグループ | 2024-06-26 19:42:38 |