| 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 | 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% | 94% | 94% | 106% |
| 20241007 | 5,000 | 5,000 | 4,871 | 4,871 | 1,324,400 | -53 | 99% | 97% | 141% | ▼▼ | 100% | 97% | 100% | 93% | 105% |
| 20241008 | 4,813 | 4,916 | 4,809 | 4,832 | 1,399,200 | -39 | 99% | 100% | 106% | ▼▼▼ | 98% | 97% | 100% | 92% | 104% |
| 20241009 | 4,830 | 4,841 | 4,740 | 4,748 | 1,669,400 | -84 | 98% | 98% | 119% | ▼▼▼▼ | 99% | 99% | 101% | 91% | 102% |
| 20241010 | 4,783 | 4,799 | 4,720 | 4,723 | 1,602,000 | -25 | 99% | 99% | 96% | ▼▼▼▼▼ | 99% | 100% | 103% | 90% | 101% |
| 20241011 | 4,727 | 4,747 | 4,655 | 4,682 | 1,580,600 | -41 | 99% | 99% | 99% | ▼▼▼▼▼▼ | 98% | 100% | 104% | 90% | 100% |
| 20241015 | 4,724 | 4,730 | 4,603 | 4,627 | 1,500,100 | -55 | 99% | 98% | 95% | ▼▼▼▼▼▼▼ | 102% | 102% | 107% | 89% | 100% |
| 20241016 | 4,585 | 4,705 | 4,564 | 4,681 | 901,800 | 54 | 101% | 102% | 60% | ▲ | 100% | 98% | 104% | 90% | 101% |
| 20241017 | 4,725 | 4,810 | 4,688 | 4,720 | 1,002,900 | 39 | 101% | 100% | 111% | ▲▲ | 100% | 99% | 104% | 90% | 102% |
| 20241018 | 4,709 | 4,770 | 4,672 | 4,701 | 933,900 | -19 | 100% | 100% | 93% | ▼ | 100% | 99% | 104% | 90% | 102% |
| 20241021 | 4,710 | 4,757 | 4,687 | 4,688 | 836,000 | -13 | 100% | 100% | 90% | ▼▼ | 99% | 99% | 105% | 90% | 101% |
| 20241022 | 4,656 | 4,676 | 4,573 | 4,609 | 1,048,700 | -79 | 98% | 99% | 125% | ▼▼▼ | 101% | 100% | 107% | 88% | 100% |
| 20241023 | 4,598 | 4,670 | 4,597 | 4,632 | 971,400 | 23 | 100% | 101% | 93% | ▲ | 101% | 101% | 107% | 89% | 100% |
| 20241024 | 4,580 | 4,657 | 4,536 | 4,640 | 1,055,800 | 8 | 100% | 101% | 109% | ▲▲ | 99% | 100% | 106% | 89% | 101% |
| 20241025 | 4,616 | 4,623 | 4,533 | 4,572 | 941,700 | -68 | 99% | 99% | 89% | ▼ | 101% | 101% | 107% | 88% | 100% |
| 20241028 | 4,577 | 4,658 | 4,571 | 4,602 | 897,800 | 30 | 101% | 101% | 95% | ▲ | 100% | 102% | 102% | 93% | 101% |
| 20241029 | 4,588 | 4,643 | 4,575 | 4,588 | 778,800 | -14 | 100% | 100% | 87% | ▼ | 101% | 105% | 102% | 92% | 100% |
| 20241030 | 4,599 | 4,663 | 4,585 | 4,622 | 4,266,800 | 34 | 101% | 101% | 548% | ▲ | 100% | 105% | 102% | 93% | 101% |
| 20241031 | 4,586 | 4,627 | 4,541 | 4,600 | 1,289,300 | -22 | 100% | 100% | 30% | ▼ | 101% | 107% | 103% | 93% | 101% |
| 20241101 | 4,541 | 4,622 | 4,528 | 4,604 | 1,053,200 | 4 | 100% | 101% | 82% | ▲ | 101% | 105% | 101% | 94% | 101% |
| 20241105 | 4,620 | 4,705 | 4,600 | 4,689 | 1,225,700 | 85 | 102% | 101% | 116% | ▲▲ | 101% | 103% | 100% | 96% | 103% |
| 20241106 | 4,757 | 4,876 | 4,748 | 4,808 | 2,205,000 | 119 | 103% | 101% | 180% | ▲▲▲ | 100% | 101% | 98% | 100% | 105% |
| 20241107 | 4,832 | 4,858 | 4,764 | 4,838 | 1,578,000 | 30 | 101% | 100% | 72% | ▲▲▲▲ | 98% | 95% | 97% | 100% | 106% |
| 20241108 | 4,930 | 4,953 | 4,801 | 4,850 | 1,452,000 | 12 | 100% | 98% | 92% | ▲▲▲▲▲ | 102% | 97% | 100% | 100% | 106% |
| 20241111 | 4,780 | 4,893 | 4,770 | 4,865 | 1,310,800 | 15 | 100% | 102% | 90% | ▲▲▲▲▲▲ | 100% | 93% | 97% | 100% | 106% |
| 20241112 | 4,895 | 4,961 | 4,864 | 4,897 | 1,214,300 | 32 | 101% | 100% | 93% | ▲▲▲▲▲▲▲ | 96% | 96% | 99% | 100% | 107% |
| 20241113 | 4,827 | 4,855 | 4,626 | 4,648 | 1,744,700 | -249 | 95% | 96% | 144% | ▼ | 100% | 100% | 102% | 95% | 102% |
| 20241114 | 4,679 | 4,726 | 4,660 | 4,660 | 1,077,600 | 12 | 100% | 100% | 62% | ▲ | 98% | 100% | 102% | 95% | 102% |
| 20241115 | 4,676 | 4,734 | 4,574 | 4,574 | 1,121,300 | -86 | 98% | 98% | 104% | ▼ | 100% | 100% | 104% | 93% | 100% |
| 20241118 | 4,560 | 4,630 | 4,535 | 4,556 | 943,400 | -18 | 100% | 100% | 84% | ▼▼ | 101% | 99% | 103% | 93% | 100% |
| 20241119 | 4,604 | 4,648 | 4,584 | 4,628 | 1,068,700 | 72 | 102% | 101% | 113% | ▲ | 101% | 97% | 102% | 95% | 102% |
| 20241120 | 4,627 | 4,731 | 4,617 | 4,683 | 1,248,600 | 55 | 101% | 101% | 117% | ▲▲ | 98% | 99% | 102% | 96% | 103% |
| 20241121 | 4,616 | 4,649 | 4,522 | 4,522 | 1,977,900 | -161 | 97% | 98% | 158% | ▼ | 101% | 101% | 104% | 92% | 100% |
| 20241122 | 4,530 | 4,595 | 4,508 | 4,567 | 993,900 | 45 | 101% | 101% | 50% | ▲ | 97% | 101% | 104% | 93% | 101% |
| 20241125 | 4,609 | 4,635 | 4,479 | 4,479 | 3,612,000 | -88 | 98% | 97% | 363% | ▼ | 100% | 104% | 106% | 91% | 100% |
| 20241126 | 4,494 | 4,555 | 4,458 | 4,484 | 1,314,800 | 5 | 100% | 100% | 36% | ▲ | 102% | 106% | 107% | 92% | 100% |
| 20241127 | 4,474 | 4,584 | 4,447 | 4,556 | 1,386,600 | 72 | 102% | 102% | 105% | ▲▲ | 99% | 103% | 104% | 93% | 102% |
| 20241128 | 4,606 | 4,612 | 4,526 | 4,573 | 1,081,800 | 17 | 100% | 99% | 78% | ▲▲▲ | 102% | 103% | 105% | 93% | 102% |
| 20241129 | 4,569 | 4,655 | 4,562 | 4,638 | 1,226,900 | 65 | 101% | 102% | 113% | ▲▲▲▲ | 101% | 102% | 103% | 95% | 104% |
| 20241202 | 4,632 | 4,680 | 4,572 | 4,674 | 1,019,500 | 36 | 101% | 101% | 83% | ▲▲▲▲▲ | 102% | 100% | 102% | 95% | 104% |
| 20241203 | 4,666 | 4,782 | 4,657 | 4,758 | 1,028,100 | 84 | 102% | 102% | 101% | ▲▲▲▲▲▲ | 99% | 98% | 101% | 97% | 106% |
| 20241204 | 4,753 | 4,756 | 4,683 | 4,728 | 805,300 | -30 | 99% | 99% | 78% | ▼ | 100% | 97% | 101% | 97% | 106% |
| 20241205 | 4,749 | 4,827 | 4,721 | 4,727 | 1,037,500 | -1 | 100% | 100% | 129% | ▼▼ | 99% | 98% | 102% | 97% | 106% |
| 20241206 | 4,710 | 4,749 | 4,679 | 4,686 | 659,700 | -41 | 99% | 99% | 64% | ▼▼▼ | 99% | 99% | 0% | 96% | 105% |
| 20241209 | 4,689 | 4,700 | 4,617 | 4,643 | 843,700 | -43 | 99% | 99% | 128% | ▼▼▼▼ | 98% | 99% | 0% | 95% | 104% |
| 20241210 | 4,700 | 4,705 | 4,616 | 4,616 | 760,700 | -27 | 99% | 98% | 90% | ▼▼▼▼▼ | 100% | 101% | 0% | 97% | 103% |
| 20241211 | 4,638 | 4,645 | 4,593 | 4,621 | 861,200 | 5 | 100% | 100% | 113% | ▲ | 100% | 101% | 0% | 97% | 103% |
| 20241212 | 4,625 | 4,668 | 4,615 | 4,636 | 924,700 | 15 | 100% | 100% | 107% | ▲▲ | 100% | 101% | 0% | 97% | 104% |
| 20241213 | 4,637 | 4,684 | 4,577 | 4,638 | 1,124,900 | 2 | 100% | 100% | 122% | ▲▲▲ | 100% | 103% | 0% | 97% | 104% |
| 20241216 | 4,653 | 4,673 | 4,621 | 4,645 | 566,600 | 7 | 100% | 100% | 50% | ▲▲▲▲ | 98% | 100% | 0% | 98% | 104% |
| 20241217 | 4,780 | 4,935 | 4,672 | 4,684 | 2,434,200 | 39 | 101% | 98% | 430% | ▲▲▲▲▲ | 101% | 0% | 0% | 98% | 105% |
| 20241218 | 4,657 | 4,719 | 4,634 | 4,693 | 1,465,700 | 9 | 100% | 101% | 60% | ▲▲▲▲▲▲ | 100% | 0% | 0% | 99% | 105% |
| 20241219 | 4,553 | 4,603 | 4,510 | 4,532 | 1,748,400 | -161 | 97% | 100% | 119% | ▼ | 103% | 0% | 0% | 95% | 101% |
| 20241220 | 4,630 | 4,815 | 4,555 | 4,781 | 2,677,600 | 249 | 105% | 103% | 153% | ▲ | % | % | % | 100% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 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
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 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
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 | 2024-12-21 13:26:32 |
| 8830 | 2 | 2024.12.20IR統合報告書2024発行（PDF 13.6 MB） | 2024-12-20 13:31:33 |
| 8830 | 2 | 2024.12.16IRコーポレート自己株式の取得に係る事項の決定に関するお知らせ（PDF 212.4 KB） | 2024-12-17 02:31:40 |
| 8830 | 2 | 2024.12.16IRコーポレートグループ会社住友不動産ハウジング㈱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（PDF 265.7 KB） | 2024-12-17 02:31:38 |
| 8830 | 2 | 2024.11.08IRコーポレート当社子会社 住友不動産販売株式会社の商号変更に関するお知らせ（PDF 141.2 KB） | 2024-11-08 22:32:27 |
| 8830 | 2 | 2024.11.08IRコーポレートグループ会社会社分割（簡易吸収分割）による当社完全子会社への完成工事事業の承継（分社化）に関するお知らせ（PDF 282.1 KB） | 2024-11-08 22:32:26 |
| 8830 | 2 | 2024.11.08IRコーポレート「持続的成長戦略」を着実に進めるために（PDF 1.2 MB） | 2024-11-08 22:32:24 |
| 8830 | 2 | 住友不動産｜IR情報｜IRニュースリリース | 2024-11-08 22:30:35 |
| 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 |