| 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 | 4,750 | 4,813 | 4,676 | 4,787 | 1,202,700 | -33 | 99% | 101% | 130% | ▼▼ | 100% | 104% | 100% | 93% | 102% |
| 20240726 | 4,802 | 4,882 | 4,755 | 4,791 | 1,073,000 | 4 | 100% | 100% | 89% | ▲ | 102% | 93% | 100% | 93% | 101% |
| 20240729 | 4,900 | 5,041 | 4,851 | 4,977 | 1,112,100 | 186 | 104% | 102% | 104% | ▲▲ | 100% | 87% | 98% | 97% | 104% |
| 20240730 | 5,025 | 5,084 | 4,982 | 5,015 | 943,200 | 38 | 101% | 100% | 85% | ▲▲▲ | 102% | 89% | 100% | 98% | 105% |
| 20240731 | 4,915 | 5,019 | 4,900 | 5,003 | 1,400,100 | -12 | 100% | 102% | 148% | ▼ | 95% | 93% | 104% | 97% | 105% |
| 20240801 | 4,763 | 4,789 | 4,452 | 4,545 | 2,746,300 | -458 | 91% | 95% | 196% | ▼▼ | 96% | 98% | 109% | 88% | 100% |
| 20240802 | 4,546 | 4,546 | 4,343 | 4,365 | 1,744,500 | -180 | 96% | 96% | 64% | ▼▼▼ | 92% | 109% | 123% | 85% | 100% |
| 20240805 | 4,030 | 4,165 | 3,692 | 3,717 | 2,541,100 | -648 | 85% | 92% | 146% | ▼▼▼▼ | 108% | 112% | 122% | 72% | 100% |
| 20240806 | 4,067 | 4,394 | 4,060 | 4,386 | 3,113,100 | 669 | 118% | 108% | 123% | ▲ | 106% | 111% | 118% | 85% | 118% |
| 20240807 | 4,214 | 4,597 | 4,161 | 4,451 | 3,053,900 | 65 | 101% | 106% | 98% | ▲▲ | 102% | 108% | 115% | 87% | 120% |
| 20240808 | 4,311 | 4,542 | 4,291 | 4,400 | 1,760,100 | -51 | 99% | 102% | 58% | ▼ | 98% | 107% | 111% | 86% | 118% |
| 20240809 | 4,485 | 4,493 | 4,307 | 4,375 | 2,841,500 | -25 | 99% | 98% | 161% | ▼▼ | 102% | 108% | 112% | 85% | 118% |
| 20240813 | 4,448 | 4,589 | 4,397 | 4,551 | 1,470,700 | 176 | 104% | 102% | 52% | ▲ | 101% | 104% | 107% | 89% | 122% |
| 20240814 | 4,621 | 4,711 | 4,553 | 4,660 | 1,423,900 | 109 | 102% | 101% | 97% | ▲▲ | 99% | 103% | 107% | 91% | 125% |
| 20240815 | 4,653 | 4,695 | 4,608 | 4,613 | 668,700 | -47 | 99% | 99% | 47% | ▼ | 102% | 101% | 105% | 91% | 124% |
| 20240816 | 4,711 | 4,828 | 4,699 | 4,800 | 1,086,700 | 187 | 104% | 102% | 163% | ▲ | 100% | 101% | 104% | 96% | 129% |
| 20240819 | 4,765 | 4,838 | 4,724 | 4,754 | 826,300 | -46 | 99% | 100% | 76% | ▼ | 98% | 101% | 102% | 95% | 128% |
| 20240820 | 4,884 | 4,884 | 4,767 | 4,808 | 1,223,100 | 54 | 101% | 98% | 148% | ▲ | 100% | 104% | 101% | 96% | 129% |
| 20240821 | 4,738 | 4,809 | 4,730 | 4,759 | 543,100 | -49 | 99% | 100% | 44% | ▼ | 100% | 103% | 99% | 95% | 128% |
| 20240822 | 4,791 | 4,848 | 4,733 | 4,770 | 740,600 | 11 | 100% | 100% | 136% | ▲ | 100% | 103% | 100% | 95% | 128% |
| 20240823 | 4,773 | 4,843 | 4,738 | 4,791 | 685,500 | 21 | 100% | 100% | 93% | ▲▲ | 102% | 103% | 100% | 96% | 129% |
| 20240826 | 4,805 | 4,912 | 4,802 | 4,912 | 870,400 | 121 | 103% | 102% | 127% | ▲▲▲ | 101% | 102% | 99% | 98% | 132% |
| 20240827 | 4,884 | 4,935 | 4,845 | 4,915 | 733,800 | 3 | 100% | 101% | 84% | ▲▲▲▲ | 101% | 101% | 102% | 98% | 132% |
| 20240828 | 4,895 | 4,967 | 4,867 | 4,932 | 516,700 | 17 | 100% | 101% | 70% | ▲▲▲▲▲ | 99% | 100% | 105% | 99% | 133% |
| 20240829 | 4,957 | 4,974 | 4,864 | 4,903 | 700,300 | -29 | 99% | 99% | 136% | ▼ | 102% | 98% | 108% | 99% | 132% |
| 20240830 | 4,859 | 4,978 | 4,843 | 4,965 | 1,361,600 | 62 | 101% | 102% | 194% | ▲ | 99% | 94% | 104% | 100% | 134% |
| 20240902 | 5,025 | 5,040 | 4,910 | 4,957 | 923,600 | -8 | 100% | 99% | 68% | ▼ | 100% | 95% | 105% | 100% | 133% |
| 20240903 | 4,960 | 5,019 | 4,959 | 4,962 | 631,400 | 5 | 100% | 100% | 68% | ▲ | 100% | 100% | 110% | 100% | 113% |
| 20240904 | 4,752 | 4,802 | 4,701 | 4,768 | 1,062,300 | -194 | 96% | 100% | 168% | ▼ | 101% | 102% | 112% | 96% | 109% |
| 20240905 | 4,655 | 4,810 | 4,630 | 4,709 | 945,200 | -59 | 99% | 101% | 89% | ▼▼ | 100% | 102% | 112% | 95% | 108% |
| 20240906 | 4,677 | 4,759 | 4,675 | 4,686 | 863,900 | -23 | 100% | 100% | 91% | ▼▼▼ | 103% | 103% | 114% | 94% | 107% |
| 20240909 | 4,600 | 4,770 | 4,580 | 4,734 | 1,008,100 | 48 | 101% | 103% | 117% | ▲ | 101% | 99% | 111% | 95% | 104% |
| 20240910 | 4,726 | 4,834 | 4,697 | 4,760 | 1,179,500 | 26 | 101% | 101% | 117% | ▲▲ | 99% | 99% | 111% | 96% | 103% |
| 20240911 | 4,721 | 4,786 | 4,586 | 4,666 | 1,126,200 | -94 | 98% | 99% | 95% | ▼ | 99% | 99% | 104% | 94% | 101% |
| 20240912 | 4,792 | 4,835 | 4,721 | 4,756 | 1,886,000 | 90 | 102% | 99% | 167% | ▲ | 99% | 101% | 105% | 96% | 102% |
| 20240913 | 4,741 | 4,741 | 4,666 | 4,697 | 1,507,500 | -59 | 99% | 99% | 80% | ▼ | 99% | 102% | 105% | 95% | 101% |
| 20240917 | 4,714 | 4,729 | 4,577 | 4,665 | 1,111,600 | -32 | 99% | 99% | 74% | ▼▼ | 100% | 104% | 106% | 94% | 100% |
| 20240918 | 4,681 | 4,736 | 4,597 | 4,661 | 1,053,100 | -4 | 100% | 100% | 95% | ▼▼▼ | 99% | 104% | 103% | 94% | 100% |
| 20240919 | 4,792 | 4,819 | 4,706 | 4,723 | 1,172,900 | 62 | 101% | 99% | 111% | ▲ | 98% | 107% | 100% | 95% | 101% |
| 20240920 | 4,862 | 4,866 | 4,757 | 4,782 | 3,968,000 | 59 | 101% | 98% | 338% | ▲▲ | 99% | 108% | 100% | 96% | 103% |
| 20240924 | 4,849 | 4,917 | 4,822 | 4,822 | 1,330,700 | 40 | 101% | 99% | 34% | ▲▲▲ | 101% | 101% | 99% | 97% | 103% |
| 20240925 | 4,819 | 4,875 | 4,787 | 4,852 | 756,400 | 30 | 101% | 101% | 57% | ▲▲▲▲ | 102% | 100% | 96% | 98% | 104% |
| 20240926 | 4,910 | 4,999 | 4,889 | 4,999 | 1,120,900 | 147 | 103% | 102% | 148% | ▲▲▲▲▲ | 103% | 98% | 93% | 100% | 107% |
| 20240927 | 5,050 | 5,234 | 5,025 | 5,225 | 1,816,700 | 226 | 105% | 103% | 162% | ▲▲▲▲▲▲ | 99% | 102% | 97% | 100% | 112% |
| 20240930 | 4,855 | 4,879 | 4,701 | 4,806 | 2,720,500 | -419 | 92% | 99% | 150% | ▼ | 101% | 102% | 98% | 92% | 103% |
| 20241001 | 4,807 | 4,865 | 4,762 | 4,860 | 1,232,000 | 54 | 101% | 101% | 45% | ▲ | 101% | 100% | 97% | 93% | 104% |
| 20241002 | 4,851 | 4,913 | 4,838 | 4,901 | 1,010,000 | 41 | 101% | 101% | 82% | ▲▲ | 98% | 96% | 93% | 94% | 105% |
| 20241003 | 5,047 | 5,101 | 4,952 | 4,970 | 1,170,400 | 69 | 101% | 98% | 116% | ▲▲▲ | 99% | 96% | 95% | 95% | 107% |
| 20241004 | 4,949 | 4,974 | 4,904 | 4,924 | 938,200 | -46 | 99% | 99% | 80% | ▼ | 97% | 94% | 92% | 94% | 106% |
| 20241007 | 5,000 | 5,000 | 4,871 | 4,871 | 1,324,400 | -53 | 99% | 97% | 141% | ▼▼ | 100% | 97% | 0% | 93% | 105% |
| 20241008 | 4,813 | 4,916 | 4,809 | 4,832 | 1,399,200 | -39 | 99% | 100% | 106% | ▼▼▼ | 98% | 97% | 0% | 92% | 104% |
| 20241009 | 4,830 | 4,841 | 4,740 | 4,748 | 1,669,400 | -84 | 98% | 98% | 119% | ▼▼▼▼ | 99% | 99% | 0% | 91% | 102% |
| 20241010 | 4,783 | 4,799 | 4,720 | 4,723 | 1,602,000 | -25 | 99% | 99% | 96% | ▼▼▼▼▼ | 99% | 100% | 0% | 90% | 101% |
| 20241011 | 4,727 | 4,747 | 4,655 | 4,682 | 1,580,600 | -41 | 99% | 99% | 99% | ▼▼▼▼▼▼ | 98% | 100% | 0% | 90% | 100% |
| 20241015 | 4,724 | 4,730 | 4,603 | 4,627 | 1,500,100 | -55 | 99% | 98% | 95% | ▼▼▼▼▼▼▼ | 102% | 102% | 0% | 89% | 100% |
| 20241016 | 4,585 | 4,705 | 4,564 | 4,681 | 901,800 | 54 | 101% | 102% | 60% | ▲ | 100% | 98% | 0% | 90% | 101% |
| 20241017 | 4,725 | 4,810 | 4,688 | 4,720 | 1,002,900 | 39 | 101% | 100% | 111% | ▲▲ | 100% | 0% | 0% | 90% | 102% |
| 20241018 | 4,709 | 4,770 | 4,672 | 4,701 | 933,900 | -19 | 100% | 100% | 93% | ▼ | 100% | 0% | 0% | 90% | 102% |
| 20241021 | 4,710 | 4,757 | 4,687 | 4,688 | 836,000 | -13 | 100% | 100% | 90% | ▼▼ | 99% | 0% | 0% | 90% | 101% |
| 20241022 | 4,656 | 4,676 | 4,573 | 4,609 | 1,048,700 | -79 | 98% | 99% | 125% | ▼▼▼ | % | % | % | 88% | 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 | 123,200 | 421,100 | 45,400 | 166,100 | 77,800 | 255,000 |
| 2024-10-11 | 99,900 | 437,700 | 45,100 | 164,100 | 54,800 | 273,600 |
| 2024-10-04 | 110,700 | 399,000 | 45,400 | 158,700 | 65,300 | 240,300 |
| 2024-09-27 | 120,600 | 376,100 | 48,200 | 159,500 | 72,400 | 216,600 |
| 2024-09-20 | 103,300 | 427,100 | 43,900 | 156,200 | 59,400 | 270,900 |
| 2024-09-13 | 120,300 | 421,400 | 46,400 | 142,500 | 73,900 | 278,900 |
| 2024-09-06 | 116,000 | 429,500 | 46,600 | 140,400 | 69,400 | 289,100 |
| 2024-08-30 | 164,700 | 418,300 | 47,000 | 137,500 | 117,700 | 280,800 |
| 2024-08-23 | 157,900 | 440,600 | 46,200 | 146,600 | 111,700 | 294,000 |
| 2024-08-16 | 163,600 | 457,000 | 50,300 | 158,500 | 113,300 | 298,500 |
| 2024-08-09 | 104,100 | 510,200 | 46,000 | 164,500 | 58,100 | 345,700 |
| 2024-08-02 | 83,400 | 694,000 | 46,000 | 228,400 | 37,400 | 465,600 |
| 2024-07-26 | 86,300 | 677,000 | 46,500 | 217,800 | 39,800 | 459,200 |
| 2024-07-19 | 90,400 | 688,800 | 48,800 | 210,400 | 41,600 | 478,400 |
| 2024-07-12 | 110,100 | 751,600 | 53,600 | 214,700 | 56,500 | 536,900 |
| 2024-07-05 | 99,100 | 846,900 | 53,300 | 221,800 | 45,800 | 625,100 |
| 2024-06-28 | 94,300 | 909,900 | 50,000 | 236,700 | 44,300 | 673,200 |
| 2024-06-21 | 92,300 | 887,300 | 49,100 | 230,600 | 43,200 | 656,700 |
| 2024-06-14 | 157,900 | 898,700 | 52,600 | 242,600 | 105,300 | 656,100 |
| 2024-06-07 | 123,200 | 929,000 | 53,000 | 236,900 | 70,200 | 692,100 |
| 2024-05-31 | 110,500 | 946,600 | 61,400 | 252,300 | 49,100 | 694,300 |
| 2024-05-24 | 102,200 | 804,400 | 53,100 | 225,300 | 49,100 | 579,100 |
| 2024-05-17 | 133,400 | 763,600 | 49,900 | 263,500 | 83,500 | 500,100 |
| 2024-05-10 | 169,600 | 744,000 | 51,400 | 274,100 | 118,200 | 469,900 |
| 2024-05-02 | 185,300 | 803,900 | 51,200 | 268,300 | 134,100 | 535,600 |
| 2024-04-26 | 183,100 | 810,200 | 51,200 | 273,500 | 131,900 | 536,700 |
| 2024-04-19 | 203,500 | 739,100 | 53,400 | 268,600 | 150,100 | 470,500 |
| 2024-04-12 | 270,400 | 765,300 | 60,400 | 309,800 | 210,000 | 455,500 |
| 2024-04-05 | 262,300 | 780,200 | 57,000 | 290,500 | 205,300 | 489,700 |
| 2024-03-29 | 314,100 | 875,900 | 63,200 | 352,600 | 250,900 | 523,300 |
| 2024-03-22 | 295,100 | 561,400 | 55,400 | 223,400 | 239,700 | 338,000 |
| 2024-03-15 | 148,100 | 418,900 | 51,400 | 161,000 | 96,700 | 257,900 |
| 2024-03-08 | 171,900 | 464,400 | 54,200 | 184,200 | 117,700 | 280,200 |
| 2024-03-01 | 161,200 | 510,500 | 53,700 | 198,700 | 107,500 | 311,800 |
| 2024-02-22 | 208,500 | 360,800 | 50,200 | 153,800 | 158,300 | 207,000 |
| 2024-02-16 | 223,200 | 367,000 | 50,100 | 151,500 | 173,100 | 215,500 |
| 2024-02-09 | 290,700 | 374,600 | 86,900 | 157,600 | 203,800 | 217,000 |
| 2024-02-02 | 253,500 | 339,100 | 50,200 | 129,400 | 203,300 | 209,700 |
| 2024-01-26 | 249,000 | 352,300 | 52,800 | 132,200 | 196,200 | 220,100 |
| 2024-01-19 | 228,100 | 319,600 | 53,700 | 132,100 | 174,400 | 187,500 |
| 2024-01-12 | 246,900 | 330,200 | 53,800 | 134,100 | 193,100 | 196,100 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240919 | 16:05 | 住友不 | 所在不明株主の株式買取りについて |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 8830 | 1 | 住友不動産｜信用と創造 | 2024-10-23 04:20:09 |
| 8830 | 2 | 2024.09.19IR所在不明株主の株式買取りについて（PDF 107.3 KB） | 2024-09-19 19:30:41 |
| 8830 | 2 | 住友不動産｜IR情報｜IRニュースリリース | 2024-08-20 14:32:35 |
| 8830 | 2 | 2024.06.27IR第91期定時株主総会決議ご通知（PDF 100.6 KB） | 2024-06-27 15:35:49 |
| 8830 | 2 | 住友不動産｜IR情報｜統合報告書／アニュアルレポート | 2024-06-19 10:48:26 |
| 8830 | 2 | 住友不動産｜IR情報｜住友不動産販売 IR情報 | 2024-06-19 10:48:24 |
| 8830 | 2 | 住友不動産｜IR情報｜IR情報 | 2024-06-19 10:48:23 |
| 8830 | 2 | 住友不動産｜IR情報｜事業報告 | 2024-06-19 10:48:22 |
| 8830 | 2 | 住友不動産｜IR情報｜報告書（株主の皆様へ） | 2024-06-19 10:48:21 |
| 8830 | 2 | 住友不動産｜IR情報｜有価証券報告書 | 2024-06-19 10:48:20 |