株式銘柄のスクリーニング「kabuu」(8830--住友不)

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
20250310	5,300	5,340	5,237	5,260	831,200	-40	99%	99%	60%	▼▼	100%	107%	116%	97%	105%
20250311	5,254	5,330	5,140	5,279	1,365,000	19	100%	100%	164%	▲	102%	108%	116%	99%	106%
20250312	5,221	5,357	5,212	5,326	1,226,400	47	101%	102%	90%	▲▲	103%	106%	111%	100%	107%
20250313	5,359	5,524	5,353	5,500	2,177,000	174	103%	103%	178%	▲▲▲	102%	103%	104%	100%	110%
20250314	5,400	5,580	5,400	5,485	2,564,100	-15	100%	102%	118%	▼	101%	109%	101%	100%	110%
20250317	5,559	5,622	5,553	5,606	1,209,900	121	102%	101%	47%	▲	100%	107%	97%	100%	112%
20250318	5,649	5,699	5,603	5,659	1,197,500	53	101%	100%	99%	▲▲	98%	107%	95%	100%	113%
20250319	5,665	5,669	5,556	5,569	1,637,900	-90	98%	98%	137%	▼	100%	111%	99%	98%	112%
20250321	5,469	5,534	5,416	5,467	2,084,600	-102	98%	100%	127%	▼▼	110%	111%	99%	97%	110%
20250324	5,468	6,358	5,393	6,042	6,362,400	575	111%	110%	305%	▲	101%	100%	91%	100%	121%
20250325	5,942	6,098	5,869	6,010	2,845,900	-32	99%	101%	45%	▼	101%	93%	91%	99%	117%
20250326	6,001	6,100	5,969	6,082	2,542,600	72	101%	101%	89%	▲	100%	92%	90%	100%	117%
20250327	6,081	6,100	5,989	6,078	1,878,100	-4	100%	100%	74%	▼	102%	93%	93%	100%	117%
20250328	5,870	5,973	5,845	5,967	1,370,000	-111	98%	102%	73%	▼▼	97%	93%	94%	98%	115%
20250331	5,784	5,793	5,560	5,593	3,308,200	-374	94%	97%	241%	▼▼▼	98%	94%	95%	92%	107%
20250401	5,708	5,741	5,590	5,602	1,797,300	9	100%	98%	54%	▲	98%	93%	98%	92%	107%
20250402	5,566	5,569	5,461	5,471	1,664,100	-131	98%	98%	93%	▼	102%	102%	104%	90%	104%
20250403	5,252	5,360	5,230	5,356	2,696,100	-115	98%	102%	162%	▼▼	100%	100%	102%	88%	102%
20250404	5,356	5,533	5,301	5,349	3,370,600	-7	100%	100%	125%	▼▼▼	102%	105%	108%	88%	102%
20250408	5,076	5,266	5,046	5,170	2,363,200	-179	97%	102%	70%	▼▼▼▼	99%	105%	109%	85%	100%
20250409	5,045	5,064	4,938	4,997	2,416,300	-173	97%	99%	102%	▼▼▼▼▼	103%	103%	106%	82%	100%
20250410	5,200	5,409	5,175	5,373	2,940,600	376	108%	103%	122%	▲	104%	105%	107%	88%	108%
20250411	5,129	5,351	5,088	5,320	2,196,800	-53	99%	104%	75%	▼	100%	103%	104%	87%	106%
20250414	5,287	5,368	5,261	5,313	1,243,100	-7	100%	100%	57%	▼▼	99%	101%	103%	87%	106%
20250415	5,370	5,376	5,278	5,300	921,200	-13	100%	99%	74%	▼▼▼	100%	100%	103%	87%	106%
20250416	5,330	5,349	5,291	5,337	923,600	37	101%	100%	100%	▲	102%	102%	104%	88%	107%
20250417	5,321	5,433	5,308	5,409	1,058,500	72	101%	102%	115%	▲▲	100%	100%	102%	89%	108%
20250418	5,420	5,450	5,397	5,423	782,000	14	100%	100%	74%	▲▲▲	98%	100%	102%	89%	109%
20250421	5,416	5,419	5,296	5,318	1,140,400	-105	98%	98%	146%	▼	101%	102%	104%	87%	106%
20250422	5,275	5,376	5,265	5,351	1,045,600	33	101%	101%	92%	▲	100%	98%	101%	88%	107%
20250423	5,445	5,459	5,378	5,447	1,556,300	96	102%	100%	149%	▲▲	99%	100%	101%	90%	109%
20250424	5,430	5,433	5,345	5,358	1,546,900	-89	98%	99%	99%	▼	102%	103%	104%	88%	107%
20250425	5,309	5,497	5,263	5,397	2,793,600	39	101%	102%	181%	▲	99%	102%	102%	90%	108%
20250428	5,379	5,387	5,310	5,324	1,563,800	-73	99%	99%	56%	▼	100%	103%	104%	95%	107%
20250430	5,300	5,311	5,220	5,300	2,132,500	-24	100%	100%	136%	▼▼	103%	104%	105%	95%	106%
20250501	5,275	5,440	5,212	5,417	1,609,700	117	102%	103%	75%	▲	100%	101%	104%	99%	108%
20250502	5,480	5,509	5,400	5,468	1,600,800	51	101%	100%	99%	▲▲	100%	100%	103%	100%	109%
20250507	5,490	5,538	5,469	5,479	2,112,800	11	100%	100%	132%	▲▲▲	99%	99%	102%	100%	110%
20250508	5,550	5,551	5,479	5,479	1,083,400	0	100%	99%	51%	--	100%	100%	103%	100%	110%
20250509	5,532	5,551	5,480	5,509	1,382,800	30	101%	100%	128%	▲	99%	98%	102%	100%	110%
20250512	5,557	5,558	5,458	5,479	1,288,900	-30	99%	99%	93%	▼	100%	99%	103%	99%	103%
20250513	5,497	5,519	5,400	5,496	1,935,600	17	100%	100%	150%	▲	100%	97%	103%	100%	104%
20250514	5,520	5,550	5,328	5,505	1,854,300	9	100%	100%	96%	▲▲	100%	97%	104%	100%	104%
20250515	5,464	5,486	5,361	5,464	1,194,500	-41	99%	100%	64%	▼	100%	97%	104%	99%	103%
20250516	5,464	5,482	5,408	5,458	990,900	-6	100%	100%	83%	▼▼	100%	99%	106%	99%	103%
20250519	5,373	5,408	5,339	5,352	1,400,500	-106	98%	100%	141%	▼▼▼	98%	100%	104%	97%	101%
20250520	5,372	5,372	5,233	5,253	1,638,900	-99	98%	98%	117%	▼▼▼▼	101%	102%	105%	95%	100%
20250521	5,286	5,360	5,260	5,313	1,474,000	60	101%	101%	90%	▲	99%	104%	104%	96%	101%
20250522	5,322	5,357	5,255	5,268	1,277,300	-45	99%	99%	87%	▼	101%	105%	104%	96%	100%
20250523	5,298	5,390	5,270	5,333	1,412,500	65	101%	101%	111%	▲	100%	104%	0%	97%	102%
20250526	5,354	5,374	5,303	5,355	1,139,600	22	100%	100%	81%	▲▲	101%	106%	0%	97%	102%
20250527	5,359	5,424	5,340	5,401	1,042,100	46	101%	101%	91%	▲▲▲	101%	104%	0%	98%	103%
20250528	5,470	5,552	5,451	5,538	1,549,900	137	103%	101%	149%	▲▲▲▲	99%	100%	0%	100%	105%
20250529	5,573	5,623	5,476	5,505	1,292,700	-33	99%	99%	83%	▼	102%	102%	0%	99%	105%
20250530	5,469	5,593	5,460	5,555	2,059,400	50	101%	102%	159%	▲	102%	99%	0%	100%	106%
20250602	5,558	5,954	5,530	5,674	3,364,000	119	102%	102%	163%	▲▲	99%	98%	0%	100%	108%
20250603	5,625	5,649	5,511	5,548	1,778,400	-126	98%	99%	53%	▼	101%	0%	0%	98%	106%
20250604	5,530	5,577	5,514	5,573	1,407,100	25	100%	101%	79%	▲	100%	0%	0%	98%	106%
20250605	5,505	5,555	5,482	5,521	1,253,500	-52	99%	100%	89%	▼	100%	0%	0%	97%	105%
20250606	5,502	5,522	5,455	5,501	1,073,000	-20	100%	100%	86%	▼▼	%	%	%	97%	105%

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
2025-05-30	99,900	416,300	31,800	135,500	68,100	280,800
2025-05-23	109,600	473,300	28,900	150,400	80,700	322,900
2025-05-16	68,600	439,400	29,300	131,500	39,300	307,900
2025-05-09	75,200	463,500	29,600	143,100	45,600	320,400
2025-05-02	73,900	466,100	29,000	148,700	44,900	317,400
2025-04-25	70,600	462,600	28,400	138,200	42,200	324,400
2025-04-18	78,800	539,800	30,400	238,400	48,400	301,400
2025-04-11	72,100	558,300	29,000	244,200	43,100	314,100
2025-04-04	85,100	630,200	31,000	293,000	54,100	337,200
2025-03-28	125,100	446,000	34,900	262,000	90,200	184,000
2025-03-21	120,600	331,400	37,600	244,600	83,000	86,800
2025-03-14	126,600	324,700	38,900	234,700	87,700	90,000
2025-03-07	95,800	217,900	35,400	134,300	60,400	83,600
2025-02-28	95,800	271,800	34,400	172,500	61,400	99,300
2025-02-21	93,700	301,800	34,600	195,300	59,100	106,500
2025-02-14	112,600	268,500	35,900	189,300	76,700	79,200
2025-02-07	131,600	263,700	38,300	191,100	93,300	72,600
2025-01-31	148,800	284,900	39,800	198,200	109,000	86,700
2025-01-24	126,900	273,800	35,200	208,200	91,700	65,600
2025-01-17	86,800	307,400	33,600	223,400	53,200	84,000
2025-01-10	96,200	300,800	33,300	211,500	62,900	89,300
2024-12-27	105,300	296,600	33,100	205,500	72,200	91,100
2024-12-20	104,900	336,500	37,400	219,300	67,500	117,200
2024-12-13	97,200	351,300	38,500	203,300	58,700	148,000
2024-12-06	91,300	340,600	37,200	199,400	54,100	141,200
2024-11-29	75,800	333,000	33,900	157,500	41,900	175,500
2024-11-22	74,200	342,100	33,100	164,700	41,100	177,400
2024-11-15	81,400	354,000	45,800	168,400	35,600	185,600
2024-11-08	86,200	325,700	45,100	172,700	41,100	153,000
2024-11-01	81,400	416,000	44,600	172,100	36,800	243,900
2024-10-25	106,200	424,100	45,700	166,700	60,500	257,400
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

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
2025-06-03	BNP Paribas Financial Markets SNC	3,409,937	0.71%	▼	-517,031	5,625	5,649	5,511	5,548	1,778,400
2025-05-30	BNP Paribas Financial Markets SNC	3,926,968	0.82%	▲	146,706	5,469	5,593	5,460	5,555	2,059,400
2025-05-27	BNP Paribas Financial Markets SNC	3,780,262	0.79%	▼	-328,300	5,359	5,424	5,340	5,401	1,042,100
2025-05-23	BNP Paribas Financial Markets SNC	4,108,562	0.86%	▼	-372,400	5,298	5,390	5,270	5,333	1,412,500
2025-05-20	BNP Paribas Financial Markets SNC	4,480,962	0.94%	▼	-304,000	5,372	5,372	5,233	5,253	1,638,900
2025-05-14	BNP Paribas Financial Markets SNC	4,784,962	1.00%	▲	499,700	5,520	5,550	5,328	5,505	1,854,300
2025-04-30	BNP Paribas Financial Markets SNC	4,285,262	0.90%	▲	62,078	5,300	5,311	5,220	5,300	2,132,500
2025-04-22	GOLDMAN SACHS INTERNATIONAL	2,321,842	0.48%	▼	-123,313	5,275	5,376	5,265	5,351	1,045,600
2025-04-14	GOLDMAN SACHS INTERNATIONAL	2,445,155	0.51%	▼	-837,533	5,287	5,368	5,261	5,313	1,243,100
2025-04-03	BNP Paribas Financial Markets SNC	4,223,184	0.88%	▼	-73,300	5,252	5,360	5,230	5,356	2,696,100
2025-04-02	BNP Paribas Financial Markets SNC	4,296,484	0.90%	▲	260,629	5,566	5,569	5,461	5,471	1,664,100
2025-03-31	GOLDMAN SACHS INTERNATIONAL	3,282,688	0.68%	▼	-136,238	5,784	5,793	5,560	5,593	3,308,200
2025-03-28	BNP Paribas Financial Markets SNC	4,035,855	0.84%	▼	-437,592	5,870	5,973	5,845	5,967	1,370,000
2025-03-25	BNP Paribas Financial Markets SNC	4,473,447	0.93%	▲	268,011	5,942	6,098	5,869	6,010	2,845,900
2025-03-21	Barclays Capital Securities Ltd	1,291,395	0.27%	▼	-1,510,204	5,469	5,534	5,416	5,467	2,084,600
2025-03-19	Barclays Capital Securities Ltd	2,801,599	0.58%	▼	-627,200	5,665	5,669	5,556	5,569	1,637,900
2025-03-17	BNP Paribas Financial Markets SNC	4,205,436	0.88%	▼	-476,500	5,559	5,622	5,553	5,606	1,209,900
2025-03-14	Barclays Capital Securities Ltd	3,428,799	0.72%	▼	-898,900	5,400	5,580	5,400	5,485	2,564,100
2025-03-14	BNP Paribas Financial Markets SNC	4,681,936	0.98%	▲	904,900	5,400	5,580	5,400	5,485	2,564,100
2025-03-11	Barclays Capital Securities Ltd	4,327,699	0.90%	▲	201,602	5,254	5,330	5,140	5,279	1,365,000
2025-03-07	GOLDMAN SACHS INTERNATIONAL	3,418,926	0.71%	▲	1,009,942	5,127	5,338	5,100	5,300	1,393,000
2025-03-06	BNP Paribas Financial Markets SNC	3,777,036	0.79%	▲	796,000	5,283	5,343	5,270	5,309	1,084,500
2025-03-05	Barclays Capital Securities Ltd	4,126,097	0.86%	▼	-525,302	5,224	5,292	5,207	5,279	982,700
2025-03-05	GOLDMAN SACHS INTERNATIONAL	2,408,984	0.50%	▲	35,886	5,224	5,292	5,207	5,279	982,700
2025-03-04	GOLDMAN SACHS INTERNATIONAL	2,373,098	0.49%	▼	-29,774	5,219	5,299	5,211	5,228	1,279,000
2025-03-03	Barclays Capital Securities Ltd	4,651,399	0.97%	▼	-1,084,698	5,300	5,304	5,194	5,228	1,569,500
2025-02-27	Barclays Capital Securities Ltd	5,736,097	1.20%	▲	30,598	5,303	5,319	5,243	5,243	1,119,600
2025-02-26	Barclays Capital Securities Ltd	5,705,499	1.19%	▼	-1,862,429	5,130	5,319	5,130	5,303	2,188,700
2025-02-19	Barclays Capital Securities Ltd	7,567,928	1.58%	▼	-2,299,506	5,094	5,102	5,000	5,023	1,169,800
2025-02-19	BNP Paribas Financial Markets SNC	2,981,036	0.62%	▲		5,094	5,102	5,000	5,023	1,169,800
2025-02-17	Barclays Capital Securities Ltd	9,867,434	2.07%	▼	-197,994	5,238	5,250	5,171	5,195	658,900
2025-02-12	Barclays Capital Securities Ltd	10,065,428	2.11%	▲		5,187	5,220	5,121	5,129	1,104,800
2025-02-12	Barclays Capital Securities Ltd	10,065,428	2.11%	▲		5,187	5,220	5,121	5,129	1,104,800
2025-02-10	GOLDMAN SACHS INTERNATIONAL	2,402,872	0.50%	▲		5,271	5,285	5,190	5,200	919,600
2025-02-10	GOLDMAN SACHS INTERNATIONAL	2,402,872	0.50%	▲		5,271	5,285	5,190	5,200	919,600
2025-02-07	BNP Paribas Financial Markets SNC	876,643	0.18%	▼	-2,492,500	5,289	5,366	5,227	5,255	1,721,100
2025-02-07	BNP Paribas Financial Markets SNC	876,643	0.18%	▼	-2,492,500	5,289	5,366	5,227	5,255	1,721,100
2025-02-06	BNP Paribas Financial Markets SNC	3,369,143	0.70%	▲		5,390	5,457	5,368	5,404	1,447,200
2025-02-06	BNP Paribas Financial Markets SNC	3,369,143	0.70%	▲		5,390	5,457	5,368	5,404	1,447,200

TDnet更新情報

報告日	strtime	銘柄	タイトル
20250604	13:00	住友不	自己株式の取得状況に関するお知らせ
20250527	17:00	住友不	住友不動産グループ従業員向け勤続功労株式報酬制度（株式交付信託）の導入に伴う第三者割当による自己株式処分に関するお知らせ
20250502	11:30	住友不	自己株式の取得状況及び取得終了に関するお知らせ
20250501	15:00	住友不	自己株式の取得状況に関するお知らせ
20250328	15:30	住友不	第十次中期経営計画策定のお知らせ
20250328	15:30	住友不	通期業績予想の修正に関するお知らせ
20250303	12:00	住友不	自己株式の取得状況に関するお知らせ
20250206	15:30	住友不	2025年３月期　第３四半期決算短信[日本基準]（連結）
20250206	15:30	住友不	2025年３月期　第３四半期 FACT SHEETS
20250206	15:30	住友不	住友不動産グループ従業員に対する勤続功労株式報酬制度（株式交付信託）の対象拡大に関するお知らせ
20250206	15:30	住友不	代表取締役の異動に関するお知らせ
20250203	17:00	住友不	自己株式の取得状況に関するお知らせ
20250108	11:00	住友不	自己株式の取得状況に関するお知らせ
20241216	16:45	住友不	住友不動産ハウジング（株）従業員に対する勤続功労株式報酬制度（株式交付信託）の導入に関するお知らせ
20241216	16:45	住友不	自己株式の取得に係る事項の決定に関するお知らせ
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

docID	docType	報告日時	企業名	提出者	報告書
S100VQ1I	350	2025-05-09 11:41	住友不動産株式会社	野村アセットマネジメント株式会社	変更報告書（特例対象株券等）
S100VP5T	350	2025-05-08 09:36	住友不動産株式会社	三井住友信託銀行株式会社	変更報告書（特例対象株券等）
S100V9MK	350	2025-02-19 16:33	住友不動産株式会社	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
8830	1	メンテナンス中です	2025-06-07 00:24:15
8830	2	2025.03.03IR自己株式の取得状況に関するお知らせ（PDF 222.2 KB）	2025-03-03 16:32:01
8830	2	2025.02.06IRコーポレートグループ会社住友不動産グループ従業員に対する勤続功労株式報酬制度(株式交付信託)の対象拡大に関するお知らせ（PDF 160.5 KB）	2025-02-07 00:30:27
8830	2	2025.02.06IRその他人事異動および機構改革に関するお知らせ（PDF 114.7 KB）	2025-02-07 00:30:26
8830	2	2025.02.06IRその他代表取締役の異動に関するお知らせ（PDF 95.8 KB）	2025-02-07 00:30:25
8830	2	住友不動産｜IR情報｜IRニュースリリース｜2025年3月期　第3四半期決算発表	2025-02-07 00:29:19
8830	2	2025.02.03IR自己株式の取得状況に関するお知らせ（PDF 126 KB）	2025-02-04 02:31:42
8830	2	2025.01.08IR自己株式の取得状況に関するお知らせ（PDF 222.5 KB）	2025-01-08 22:31:27
8830	2	住友不動産｜IR情報｜株式・株主情報	2024-12-25 13:28:58
8830	2	2024.12.20IR統合報告書2024発行（PDF 13.6 MB）	2024-12-20 13:31:33

8830--住友不-【不動産業】【不動産】都心オフィスビル賃貸大規模再開発も売上高:9676920-当期純利益:1771710-総資産:66783900-時価:2618949086----Yahoo

信用取引情報

機関空売り情報

TDnet更新情報

EDINEt更新情報

企業サイト更新情報

8830--住友不-【不動産業】【不動産】都心オフィスビル賃貸大規模再開発も
売上高:9676920-当期純利益:1771710-総資産:66783900-時価:2618949086----Yahoo