| 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 | 2,772 | 2,781 | 2,743 | 2,761 | 153,000 | -11 | 100% | 100% | 92% | ▼▼ | 99% | 103% | 97% | 97% | 108% |
| 20240726 | 2,761 | 2,764 | 2,717 | 2,741 | 107,900 | -20 | 99% | 99% | 71% | ▼▼▼ | 101% | 98% | 96% | 97% | 105% |
| 20240729 | 2,765 | 2,791 | 2,751 | 2,788 | 90,400 | 47 | 102% | 101% | 84% | ▲ | 100% | 96% | 96% | 98% | 106% |
| 20240730 | 2,773 | 2,777 | 2,760 | 2,768 | 105,500 | -20 | 99% | 100% | 117% | ▼ | 102% | 90% | 96% | 98% | 105% |
| 20240731 | 2,768 | 2,836 | 2,760 | 2,833 | 142,300 | 65 | 102% | 102% | 135% | ▲ | 97% | 91% | 95% | 100% | 106% |
| 20240801 | 2,800 | 2,808 | 2,707 | 2,723 | 160,000 | -110 | 96% | 97% | 112% | ▼ | 100% | 96% | 101% | 96% | 102% |
| 20240802 | 2,656 | 2,671 | 2,612 | 2,659 | 291,400 | -64 | 98% | 100% | 182% | ▼▼ | 96% | 101% | 106% | 94% | 100% |
| 20240805 | 2,517 | 2,563 | 2,410 | 2,415 | 314,700 | -244 | 91% | 96% | 108% | ▼▼▼ | 101% | 105% | 108% | 85% | 100% |
| 20240806 | 2,465 | 2,654 | 2,382 | 2,479 | 366,600 | 64 | 103% | 101% | 116% | ▲ | 106% | 109% | 112% | 87% | 103% |
| 20240807 | 2,390 | 2,596 | 2,385 | 2,545 | 287,200 | 66 | 103% | 106% | 78% | ▲▲ | 100% | 104% | 107% | 90% | 105% |
| 20240808 | 2,511 | 2,562 | 2,479 | 2,519 | 172,000 | -26 | 99% | 100% | 60% | ▼ | 99% | 102% | 107% | 89% | 104% |
| 20240809 | 2,569 | 2,577 | 2,505 | 2,535 | 188,900 | 16 | 101% | 99% | 110% | ▲ | 102% | 103% | 107% | 89% | 105% |
| 20240813 | 2,550 | 2,642 | 2,550 | 2,595 | 217,400 | 60 | 102% | 102% | 115% | ▲▲ | 100% | 101% | 106% | 91% | 107% |
| 20240814 | 2,586 | 2,619 | 2,576 | 2,584 | 130,300 | -11 | 100% | 100% | 60% | ▼ | 101% | 101% | 106% | 91% | 107% |
| 20240815 | 2,584 | 2,613 | 2,572 | 2,604 | 115,400 | 20 | 101% | 101% | 89% | ▲ | 100% | 100% | 104% | 92% | 108% |
| 20240816 | 2,630 | 2,642 | 2,607 | 2,623 | 126,700 | 19 | 101% | 100% | 110% | ▲▲ | 99% | 102% | 105% | 93% | 109% |
| 20240819 | 2,616 | 2,621 | 2,581 | 2,584 | 133,500 | -39 | 99% | 99% | 105% | ▼ | 101% | 103% | 106% | 91% | 107% |
| 20240820 | 2,593 | 2,626 | 2,593 | 2,612 | 112,300 | 28 | 101% | 101% | 84% | ▲ | 100% | 102% | 105% | 92% | 108% |
| 20240821 | 2,607 | 2,611 | 2,590 | 2,605 | 93,500 | -7 | 100% | 100% | 83% | ▼ | 101% | 102% | 105% | 92% | 108% |
| 20240822 | 2,607 | 2,631 | 2,607 | 2,626 | 121,000 | 21 | 101% | 101% | 129% | ▲ | 100% | 101% | 103% | 93% | 109% |
| 20240823 | 2,655 | 2,673 | 2,647 | 2,666 | 138,900 | 40 | 102% | 100% | 115% | ▲▲ | 99% | 99% | 102% | 94% | 110% |
| 20240826 | 2,666 | 2,669 | 2,638 | 2,645 | 109,000 | -21 | 99% | 99% | 78% | ▼ | 100% | 99% | 103% | 93% | 110% |
| 20240827 | 2,652 | 2,670 | 2,651 | 2,659 | 73,800 | 14 | 101% | 100% | 68% | ▲ | 100% | 100% | 104% | 94% | 110% |
| 20240828 | 2,659 | 2,670 | 2,650 | 2,670 | 94,800 | 11 | 100% | 100% | 128% | ▲▲ | 99% | 100% | 103% | 94% | 111% |
| 20240829 | 2,670 | 2,670 | 2,628 | 2,637 | 110,500 | -33 | 99% | 99% | 117% | ▼ | 100% | 102% | 104% | 97% | 109% |
| 20240830 | 2,637 | 2,645 | 2,621 | 2,627 | 120,100 | -10 | 100% | 100% | 109% | ▼▼ | 99% | 104% | 104% | 98% | 109% |
| 20240902 | 2,643 | 2,643 | 2,600 | 2,629 | 160,500 | 2 | 100% | 99% | 134% | ▲ | 101% | 104% | 104% | 98% | 109% |
| 20240903 | 2,641 | 2,674 | 2,635 | 2,671 | 139,800 | 42 | 102% | 101% | 87% | ▲▲ | 101% | 103% | 104% | 100% | 108% |
| 20240904 | 2,639 | 2,658 | 2,627 | 2,653 | 188,400 | -18 | 99% | 101% | 135% | ▼ | 102% | 103% | 104% | 99% | 105% |
| 20240905 | 2,647 | 2,709 | 2,639 | 2,699 | 184,100 | 46 | 102% | 102% | 98% | ▲ | 101% | 99% | 103% | 100% | 107% |
| 20240906 | 2,707 | 2,756 | 2,700 | 2,737 | 144,500 | 38 | 101% | 101% | 78% | ▲▲ | 100% | 100% | 104% | 100% | 108% |
| 20240909 | 2,686 | 2,700 | 2,657 | 2,683 | 180,000 | -54 | 98% | 100% | 125% | ▼ | 101% | 99% | 103% | 98% | 104% |
| 20240910 | 2,702 | 2,737 | 2,693 | 2,727 | 151,700 | 44 | 102% | 101% | 84% | ▲ | 99% | 99% | 102% | 100% | 106% |
| 20240911 | 2,723 | 2,723 | 2,671 | 2,690 | 190,900 | -37 | 99% | 99% | 126% | ▼ | 100% | 100% | 104% | 98% | 104% |
| 20240912 | 2,695 | 2,722 | 2,670 | 2,693 | 124,400 | 3 | 100% | 100% | 65% | ▲ | 101% | 102% | 105% | 98% | 104% |
| 20240913 | 2,653 | 2,682 | 2,651 | 2,671 | 157,000 | -22 | 99% | 101% | 126% | ▼ | 99% | 101% | 104% | 98% | 103% |
| 20240917 | 2,696 | 2,715 | 2,659 | 2,682 | 100,900 | 11 | 100% | 99% | 64% | ▲ | 100% | 101% | 103% | 98% | 103% |
| 20240918 | 2,698 | 2,710 | 2,675 | 2,699 | 83,300 | 17 | 101% | 100% | 83% | ▲▲ | 99% | 102% | 103% | 99% | 104% |
| 20240919 | 2,708 | 2,725 | 2,687 | 2,694 | 80,400 | -5 | 100% | 99% | 97% | ▼ | 100% | 102% | 104% | 98% | 103% |
| 20240920 | 2,692 | 2,705 | 2,680 | 2,688 | 185,900 | -6 | 100% | 100% | 231% | ▼▼ | 100% | 100% | 103% | 98% | 102% |
| 20240924 | 2,720 | 2,730 | 2,711 | 2,714 | 200,800 | 26 | 101% | 100% | 108% | ▲ | 101% | 100% | 103% | 99% | 103% |
| 20240925 | 2,702 | 2,720 | 2,684 | 2,718 | 119,400 | 4 | 100% | 101% | 59% | ▲▲ | 101% | 98% | 101% | 99% | 103% |
| 20240926 | 2,722 | 2,769 | 2,719 | 2,755 | 210,100 | 37 | 101% | 101% | 176% | ▲▲▲ | 100% | 101% | 101% | 100% | 105% |
| 20240927 | 2,710 | 2,736 | 2,705 | 2,714 | 151,700 | -41 | 99% | 100% | 72% | ▼ | 102% | 104% | 104% | 99% | 103% |
| 20240930 | 2,634 | 2,705 | 2,634 | 2,693 | 117,400 | -21 | 99% | 102% | 77% | ▼▼ | 100% | 103% | 102% | 98% | 103% |
| 20241001 | 2,686 | 2,698 | 2,671 | 2,679 | 98,000 | -14 | 99% | 100% | 83% | ▼▼▼ | 101% | 105% | 103% | 97% | 102% |
| 20241002 | 2,650 | 2,686 | 2,650 | 2,665 | 115,900 | -14 | 99% | 101% | 118% | ▼▼▼▼ | 101% | 103% | 101% | 97% | 100% |
| 20241003 | 2,700 | 2,737 | 2,684 | 2,737 | 161,700 | 72 | 103% | 101% | 140% | ▲ | 100% | 101% | 99% | 99% | 103% |
| 20241004 | 2,736 | 2,756 | 2,733 | 2,738 | 124,700 | 1 | 100% | 100% | 77% | ▲▲ | 100% | 99% | 97% | 99% | 103% |
| 20241007 | 2,768 | 2,779 | 2,751 | 2,775 | 147,400 | 37 | 101% | 100% | 118% | ▲▲▲ | 101% | 99% | 0% | 100% | 104% |
| 20241008 | 2,760 | 2,794 | 2,741 | 2,791 | 144,900 | 16 | 101% | 101% | 98% | ▲▲▲▲ | 99% | 98% | 0% | 100% | 105% |
| 20241009 | 2,798 | 2,810 | 2,758 | 2,775 | 105,400 | -16 | 99% | 99% | 73% | ▼ | 100% | 99% | 0% | 99% | 104% |
| 20241010 | 2,764 | 2,777 | 2,746 | 2,754 | 112,500 | -21 | 99% | 100% | 107% | ▼▼ | 100% | 100% | 0% | 99% | 103% |
| 20241011 | 2,737 | 2,753 | 2,724 | 2,727 | 100,000 | -27 | 99% | 100% | 89% | ▼▼▼ | 100% | 99% | 0% | 98% | 102% |
| 20241015 | 2,750 | 2,753 | 2,731 | 2,744 | 88,500 | 17 | 101% | 100% | 89% | ▲ | 100% | 99% | 0% | 98% | 103% |
| 20241016 | 2,733 | 2,764 | 2,727 | 2,733 | 76,700 | -11 | 100% | 100% | 87% | ▼ | 99% | 98% | 0% | 98% | 103% |
| 20241017 | 2,738 | 2,751 | 2,715 | 2,717 | 58,800 | -16 | 99% | 99% | 77% | ▼▼ | 100% | 0% | 0% | 97% | 102% |
| 20241018 | 2,727 | 2,745 | 2,722 | 2,729 | 62,800 | 12 | 100% | 100% | 107% | ▲ | 99% | 0% | 0% | 98% | 102% |
| 20241021 | 2,721 | 2,721 | 2,702 | 2,707 | 84,000 | -22 | 99% | 99% | 134% | ▼ | 100% | 0% | 0% | 97% | 102% |
| 20241022 | 2,701 | 2,703 | 2,675 | 2,690 | 136,500 | -17 | 99% | 100% | 163% | ▼▼ | % | % | % | 96% | 101% |
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 | 42,900 | 36,600 | 36,900 | 17,600 | 6,000 | 19,000 |
| 2024-10-11 | 43,600 | 39,700 | 37,100 | 18,300 | 6,500 | 21,400 |
| 2024-10-04 | 44,000 | 40,500 | 37,300 | 19,200 | 6,700 | 21,300 |
| 2024-09-27 | 41,800 | 38,100 | 37,300 | 18,500 | 4,500 | 19,600 |
| 2024-09-20 | 43,100 | 41,000 | 37,200 | 19,700 | 5,900 | 21,300 |
| 2024-09-13 | 42,700 | 38,600 | 37,100 | 19,000 | 5,600 | 19,600 |
| 2024-09-06 | 43,200 | 36,500 | 36,800 | 19,800 | 6,400 | 16,700 |
| 2024-08-30 | 42,500 | 52,200 | 36,500 | 23,500 | 6,000 | 28,700 |
| 2024-08-23 | 42,600 | 38,700 | 36,600 | 21,900 | 6,000 | 16,800 |
| 2024-08-16 | 43,000 | 38,300 | 36,700 | 20,800 | 6,300 | 17,500 |
| 2024-08-09 | 42,000 | 56,600 | 36,600 | 40,300 | 5,400 | 16,300 |
| 2024-08-02 | 48,300 | 60,700 | 37,100 | 43,200 | 11,200 | 17,500 |
| 2024-07-26 | 64,700 | 64,100 | 43,500 | 44,700 | 21,200 | 19,400 |
| 2024-07-19 | 64,400 | 74,600 | 43,800 | 46,400 | 20,600 | 28,200 |
| 2024-07-12 | 59,000 | 103,500 | 43,800 | 70,600 | 15,200 | 32,900 |
| 2024-07-05 | 47,600 | 116,200 | 37,100 | 72,200 | 10,500 | 44,000 |
| 2024-06-28 | 49,500 | 115,500 | 36,000 | 73,600 | 13,500 | 41,900 |
| 2024-06-21 | 43,800 | 123,400 | 36,200 | 76,200 | 7,600 | 47,200 |
| 2024-06-14 | 39,900 | 127,200 | 36,300 | 79,300 | 3,600 | 47,900 |
| 2024-06-07 | 41,800 | 127,600 | 36,200 | 80,000 | 5,600 | 47,600 |
| 2024-05-31 | 41,400 | 138,200 | 36,600 | 83,700 | 4,800 | 54,500 |
| 2024-05-24 | 41,100 | 145,100 | 36,300 | 85,200 | 4,800 | 59,900 |
| 2024-05-17 | 40,300 | 143,200 | 36,200 | 81,800 | 4,100 | 61,400 |
| 2024-05-10 | 40,500 | 108,300 | 36,300 | 53,300 | 4,200 | 55,000 |
| 2024-05-02 | 39,200 | 102,600 | 36,300 | 56,400 | 2,900 | 46,200 |
| 2024-04-26 | 40,000 | 95,100 | 36,800 | 52,600 | 3,200 | 42,500 |
| 2024-04-19 | 39,700 | 97,400 | 36,100 | 50,100 | 3,600 | 47,300 |
| 2024-04-12 | 39,700 | 111,900 | 36,100 | 54,400 | 3,600 | 57,500 |
| 2024-04-05 | 39,600 | 125,600 | 36,100 | 58,600 | 3,500 | 67,000 |
| 2024-03-29 | 39,700 | 160,400 | 36,300 | 60,600 | 3,400 | 99,800 |
| 2024-03-22 | 40,800 | 156,100 | 36,400 | 61,200 | 4,400 | 94,900 |
| 2024-03-15 | 49,500 | 167,300 | 45,400 | 61,400 | 4,100 | 105,900 |
| 2024-03-08 | 49,200 | 176,400 | 45,500 | 61,000 | 3,700 | 115,400 |
| 2024-03-01 | 51,100 | 138,700 | 45,500 | 57,200 | 5,600 | 81,500 |
| 2024-02-22 | 49,900 | 118,600 | 45,800 | 53,700 | 4,100 | 64,900 |
| 2024-02-16 | 49,400 | 112,100 | 45,900 | 53,600 | 3,500 | 58,500 |
| 2024-02-09 | 48,700 | 108,900 | 43,400 | 52,900 | 5,300 | 56,000 |
| 2024-02-02 | 48,700 | 85,800 | 44,200 | 45,500 | 4,500 | 40,300 |
| 2024-01-26 | 48,500 | 109,400 | 44,400 | 52,200 | 4,100 | 57,200 |
| 2024-01-19 | 51,400 | 114,800 | 44,800 | 61,600 | 6,600 | 53,200 |
| 2024-01-12 | 51,100 | 122,500 | 43,800 | 73,700 | 7,300 | 48,800 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240903 | 13:00 | 住友倉 | 自己株式の取得状況及び取得終了に関するお知らせ |
| 20240902 | 13:00 | 住友倉 | 自己株式の取得状況に関するお知らせ |
| 20240806 | 13:20 | 住友倉 | 2025年3月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240801 | 13:00 | 住友倉 | 自己株式の取得状況に関するお知らせ |
| 20240718 | 15:00 | 住友倉 | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240701 | 13:00 | 住友倉 | 自己株式の取得状況に関するお知らせ |
| 20240627 | 15:00 | 住友倉 | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240603 | 13:00 | 住友倉 | 自己株式の取得状況に関するお知らせ |
| 20240510 | 13:20 | 住友倉 | 2024年3月期 決算短信〔日本基準〕（連結） |
| 20240510 | 13:20 | 住友倉 | 通期個別業績の前期実績値との差異に関するお知らせ |
| 20240510 | 13:20 | 住友倉 | 自己株式取得に係る事項の決定及び自己株式消却に係る事項の決定に関するお知らせ |
| 20240510 | 13:20 | 住友倉 | 代表取締役及びその他の役員等の異動に関するお知らせ |
| 20240403 | 15:00 | 住友倉 | 自己株式の消却完了に関するお知らせ |
| 20240207 | 13:20 | 住友倉 | 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
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9303 | 1 | 住友倉庫 | 2024-10-23 04:24:00 |
| 9303 | 2 | IRカレンダー｜住友倉庫 | 2024-06-14 15:56:13 |
| 9303 | 2 | 情報開示に係る方針｜住友倉庫 | 2024-06-14 15:56:12 |
| 9303 | 2 | グリーンボンド｜住友倉庫 | 2024-06-14 15:56:11 |
| 9303 | 2 | 格付情報｜住友倉庫 | 2024-06-14 15:56:10 |
| 9303 | 2 | 電子公告｜住友倉庫 | 2024-06-14 15:56:09 |
| 9303 | 2 | 定款・株式取扱規程｜住友倉庫 | 2024-06-14 15:56:08 |
| 9303 | 2 | 配当情報・自己株式取得｜住友倉庫 | 2024-06-14 15:56:07 |
| 9303 | 2 | 株式の状況｜住友倉庫 | 2024-06-14 15:56:06 |
| 9303 | 2 | 株主メモ｜住友倉庫 | 2024-06-14 15:56:04 |