| 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 | 10,680 | 10,775 | 10,390 | 10,440 | 7,350,900 | -465 | 96% | 98% | 161% | ▼ | 101% | 105% | 98% | 93% | 100% |
| 20240726 | 10,430 | 10,660 | 10,330 | 10,545 | 6,305,800 | 105 | 101% | 101% | 86% | ▲ | 100% | 102% | 96% | 94% | 101% |
| 20240729 | 10,660 | 10,675 | 10,505 | 10,625 | 6,218,400 | 80 | 101% | 100% | 99% | ▲ | 100% | 93% | 98% | 94% | 102% |
| 20240730 | 10,410 | 10,525 | 10,355 | 10,445 | 5,284,800 | -180 | 98% | 100% | 85% | ▼ | 104% | 78% | 97% | 93% | 100% |
| 20240731 | 10,530 | 10,970 | 10,520 | 10,915 | 13,789,400 | 470 | 104% | 104% | 261% | ▲ | 100% | 81% | 94% | 97% | 105% |
| 20240801 | 10,870 | 10,995 | 10,705 | 10,880 | 11,085,700 | -35 | 100% | 100% | 80% | ▼ | 96% | 87% | 100% | 97% | 104% |
| 20240802 | 10,090 | 10,260 | 9,613 | 9,662 | 16,453,300 | -1,218 | 89% | 96% | 148% | ▼ | 100% | 110% | 123% | 87% | 100% |
| 20240805 | 8,162 | 8,513 | 8,162 | 8,162 | 19,777,400 | -1,500 | 84% | 100% | 120% | ▼ | 94% | 109% | 116% | 74% | 100% |
| 20240806 | 8,520 | 8,830 | 7,781 | 8,000 | 45,364,100 | -162 | 98% | 94% | 229% | ▼ | 111% | 118% | 125% | 72% | 100% |
| 20240807 | 7,935 | 9,078 | 7,932 | 8,819 | 31,689,400 | 819 | 110% | 111% | 70% | ▲ | 100% | 112% | 114% | 79% | 110% |
| 20240808 | 8,669 | 8,966 | 8,605 | 8,647 | 16,816,200 | -172 | 98% | 100% | 53% | ▼ | 100% | 114% | 111% | 78% | 108% |
| 20240809 | 8,947 | 9,068 | 8,825 | 8,968 | 15,459,100 | 321 | 104% | 100% | 92% | ▲ | 103% | 113% | 110% | 81% | 112% |
| 20240813 | 9,020 | 9,333 | 8,965 | 9,318 | 11,110,000 | 350 | 104% | 103% | 72% | ▲▲ | 99% | 106% | 105% | 84% | 116% |
| 20240814 | 9,450 | 9,595 | 9,345 | 9,397 | 9,570,600 | 79 | 101% | 99% | 86% | ▲▲▲ | 102% | 105% | 104% | 85% | 117% |
| 20240815 | 9,498 | 9,961 | 9,440 | 9,699 | 14,854,300 | 302 | 103% | 102% | 155% | ▲▲▲▲ | 102% | 99% | 99% | 87% | 121% |
| 20240816 | 10,030 | 10,195 | 9,930 | 10,195 | 11,413,200 | 496 | 105% | 102% | 77% | ▲▲▲▲▲ | 99% | 97% | 97% | 92% | 127% |
| 20240819 | 10,170 | 10,335 | 10,025 | 10,040 | 7,488,700 | -155 | 98% | 99% | 66% | ▼ | 99% | 98% | 98% | 90% | 126% |
| 20240820 | 10,115 | 10,120 | 9,961 | 10,000 | 5,514,300 | -40 | 100% | 99% | 74% | ▼▼ | 100% | 97% | 96% | 90% | 125% |
| 20240821 | 9,852 | 9,987 | 9,825 | 9,898 | 5,666,000 | -102 | 99% | 100% | 103% | ▼▼▼ | 99% | 98% | 95% | 91% | 124% |
| 20240822 | 9,850 | 9,909 | 9,753 | 9,800 | 5,948,700 | -98 | 99% | 99% | 105% | ▼▼▼▼ | 101% | 98% | 94% | 90% | 123% |
| 20240823 | 9,804 | 9,909 | 9,715 | 9,889 | 6,902,800 | 89 | 101% | 101% | 116% | ▲ | 97% | 97% | 93% | 91% | 124% |
| 20240826 | 9,821 | 9,849 | 9,520 | 9,567 | 7,906,800 | -322 | 97% | 97% | 115% | ▼ | 100% | 101% | 96% | 88% | 120% |
| 20240827 | 9,500 | 9,623 | 9,402 | 9,532 | 8,464,500 | -35 | 100% | 100% | 107% | ▼▼ | 101% | 104% | 96% | 87% | 119% |
| 20240828 | 9,550 | 9,644 | 9,514 | 9,604 | 5,638,000 | 72 | 101% | 101% | 67% | ▲ | 99% | 103% | 95% | 88% | 120% |
| 20240829 | 9,621 | 9,638 | 9,535 | 9,571 | 6,690,900 | -33 | 100% | 99% | 119% | ▼ | 99% | 98% | 96% | 88% | 120% |
| 20240830 | 9,600 | 9,618 | 9,493 | 9,550 | 8,461,700 | -21 | 100% | 99% | 126% | ▼▼ | 100% | 97% | 95% | 94% | 119% |
| 20240902 | 9,620 | 9,668 | 9,536 | 9,597 | 5,899,600 | 47 | 100% | 100% | 70% | ▲ | 102% | 95% | 95% | 94% | 120% |
| 20240903 | 9,674 | 9,911 | 9,637 | 9,910 | 7,166,300 | 313 | 103% | 102% | 121% | ▲▲ | 98% | 94% | 95% | 97% | 124% |
| 20240904 | 9,610 | 9,614 | 9,357 | 9,415 | 11,209,700 | -495 | 95% | 98% | 156% | ▼ | 101% | 98% | 99% | 92% | 109% |
| 20240905 | 9,225 | 9,487 | 9,171 | 9,324 | 8,887,300 | -91 | 99% | 101% | 79% | ▼▼ | 99% | 97% | 99% | 91% | 108% |
| 20240906 | 9,300 | 9,424 | 9,142 | 9,180 | 6,616,300 | -144 | 98% | 99% | 74% | ▼▼▼ | 101% | 102% | 103% | 90% | 102% |
| 20240909 | 8,880 | 9,038 | 8,796 | 8,990 | 8,944,400 | -190 | 98% | 101% | 135% | ▼▼▼▼ | 100% | 99% | 102% | 88% | 100% |
| 20240910 | 9,031 | 9,247 | 9,031 | 9,036 | 7,555,000 | 46 | 101% | 100% | 84% | ▲ | 99% | 98% | 36% | 89% | 101% |
| 20240911 | 8,932 | 9,004 | 8,802 | 8,883 | 6,769,100 | -153 | 98% | 99% | 90% | ▼ | 100% | 99% | 35% | 87% | 100% |
| 20240912 | 9,050 | 9,100 | 8,971 | 9,051 | 6,075,400 | 168 | 102% | 100% | 90% | ▲ | 100% | 101% | 36% | 89% | 102% |
| 20240913 | 9,015 | 9,077 | 8,937 | 8,982 | 6,307,900 | -69 | 99% | 100% | 104% | ▼ | 98% | 102% | 36% | 89% | 101% |
| 20240917 | 8,964 | 9,022 | 8,601 | 8,750 | 8,976,500 | -232 | 97% | 98% | 142% | ▼▼ | 100% | 103% | 37% | 88% | 100% |
| 20240918 | 8,838 | 8,862 | 8,728 | 8,795 | 5,744,600 | 45 | 101% | 100% | 64% | ▲ | 100% | 102% | 36% | 89% | 101% |
| 20240919 | 8,960 | 9,072 | 8,931 | 8,946 | 6,858,800 | 151 | 102% | 100% | 119% | ▲▲ | 100% | 101% | 36% | 90% | 102% |
| 20240920 | 9,082 | 9,276 | 9,065 | 9,112 | 9,976,300 | 166 | 102% | 100% | 145% | ▲▲▲ | 99% | 33% | 35% | 92% | 104% |
| 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% | 105% | 32% | 103% |
| 20241004 | 3,043 | 3,106 | 3,038 | 3,089 | 15,519,300 | 57 | 102% | 102% | 86% | ▲ | 101% | 100% | 99% | 33% | 105% |
| 20241007 | 3,178 | 3,227 | 3,154 | 3,207 | 22,217,000 | 118 | 104% | 101% | 143% | ▲▲ | 96% | 100% | 0% | 35% | 109% |
| 20241008 | 3,210 | 3,216 | 3,078 | 3,093 | 16,918,800 | -114 | 96% | 96% | 76% | ▼ | 99% | 103% | 0% | 34% | 105% |
| 20241009 | 3,113 | 3,124 | 3,077 | 3,081 | 9,839,400 | -12 | 100% | 99% | 58% | ▼▼ | 99% | 103% | 0% | 34% | 104% |
| 20241010 | 3,151 | 3,155 | 3,106 | 3,121 | 8,754,400 | 40 | 101% | 99% | 89% | ▲ | 100% | 103% | 0% | 34% | 106% |
| 20241011 | 3,162 | 3,195 | 3,151 | 3,167 | 13,930,000 | 46 | 101% | 100% | 159% | ▲▲ | 99% | 100% | 0% | 35% | 107% |
| 20241015 | 3,250 | 3,269 | 3,208 | 3,217 | 15,063,200 | 50 | 102% | 99% | 108% | ▲▲▲ | 101% | 101% | 0% | 35% | 109% |
| 20241016 | 3,179 | 3,224 | 3,157 | 3,200 | 10,573,600 | -17 | 99% | 101% | 70% | ▼ | 100% | 98% | 0% | 35% | 108% |
| 20241017 | 3,226 | 3,248 | 3,203 | 3,242 | 11,520,800 | 42 | 101% | 100% | 109% | ▲ | 99% | 0% | 0% | 35% | 110% |
| 20241018 | 3,280 | 3,295 | 3,248 | 3,263 | 11,584,600 | 21 | 101% | 99% | 101% | ▲▲ | 99% | 0% | 0% | 36% | 110% |
| 20241021 | 3,231 | 3,234 | 3,193 | 3,202 | 9,576,400 | -61 | 98% | 99% | 83% | ▼ | 99% | 0% | 0% | 35% | 108% |
| 20241022 | 3,180 | 3,193 | 3,132 | 3,160 | 10,213,200 | -42 | 99% | 99% | 107% | ▼▼ | % | % | % | 34% | 107% |
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 | 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
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 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 | 2024-10-23 05:24:44 |
| 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 |