4203--住友ベ-【化学】【電子材料】回路基板や半導体用封止材など
売上高:2872670-当期純利益:218310-総資産:4411620-時価:297962924----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
202501203,7803,8133,7703,791180,20039101%100%84%100%100%98%98%102%
202501213,7863,8083,7713,793127,4002100%100%71%▲▲103%100%97%98%102%
202501223,8113,9233,8083,916254,500123103%103%200%▲▲▲99%96%95%100%105%
202501233,8783,8913,8253,830191,500-8698%99%75%98%98%96%98%103%
202501243,8303,8403,7663,772268,400-5898%98%140%▼▼99%98%97%96%101%
202501273,8193,8203,7663,798263,10026101%99%98%98%101%99%97%101%
202501283,7283,7583,6543,668281,000-13097%98%107%101%98%100%94%100%
202501293,7063,7413,6853,741250,00073102%101%89%101%95%99%96%102%
202501303,7133,7533,6973,737228,600-4100%101%91%101%96%98%95%102%
202501313,7303,7783,7153,761230,30024101%101%101%101%100%100%96%103%
202502033,5943,7213,5803,631649,700-13097%101%282%99%100%99%93%100%
202502043,5613,7423,5063,5251,002,600-10697%99%154%▼▼99%102%97%90%100%
202502053,5743,6063,5103,521459,300-4100%99%46%▼▼▼102%105%98%90%100%
202502063,5223,6033,5203,588234,00067102%102%51%100%103%97%92%102%
202502073,5713,5733,5263,562219,300-2699%100%94%101%104%98%91%101%
202502103,5283,5753,5133,570167,2008100%101%76%100%101%96%91%101%
202502123,6223,6443,5853,628282,20058102%100%169%▲▲101%99%96%93%103%
202502133,6493,7113,6493,692216,80064102%101%77%▲▲▲98%95%94%94%105%
202502143,7163,7283,6583,658184,500-3499%98%85%99%94%96%93%104%
202502173,6883,7493,6493,653192,400-5100%99%104%▼▼99%93%97%93%104%
202502183,6503,6503,6093,609145,400-4499%99%76%▼▼▼99%97%100%92%102%
202502193,5613,5853,5313,542206,200-6798%99%142%▼▼▼▼100%99%102%90%101%
202502203,4803,4973,4573,471235,400-7198%100%114%▼▼▼▼▼99%98%103%91%100%
202502253,4443,4533,3953,399248,900-7298%99%106%▼▼▼▼▼▼100%99%106%89%100%
202502263,3993,4213,3783,412162,20013100%100%65%101%97%105%90%100%
202502273,4243,4603,4213,452173,80040101%101%107%▲▲99%99%106%92%102%
202502283,3913,4253,3223,342254,800-11097%99%147%99%101%106%89%100%
202503033,3933,4133,3633,375259,90033101%99%102%100%103%109%90%101%
202503043,3143,3463,2693,301376,000-7498%100%145%101%102%109%88%100%
202503053,3103,3593,2883,334229,30033101%101%61%100%104%108%90%101%
202503063,3513,3953,3363,367142,30033101%100%62%▲▲102%104%107%91%102%
202503073,3533,4283,3183,425271,50058102%102%191%▲▲▲99%102%106%93%104%
202503103,4083,4353,3723,384237,200-4199%99%87%102%105%108%92%103%
202503113,3143,3943,2843,377391,500-7100%102%165%▼▼104%106%107%91%102%
202503123,3413,5103,3413,482376,800105103%104%96%100%101%99%94%105%
202503133,5023,5343,4673,487231,0005100%100%61%▲▲100%102%97%94%106%
202503143,4873,5223,4723,483174,500-4100%100%76%99%101%96%94%106%
202503173,5153,5233,4843,489109,8006100%99%63%99%102%95%95%106%
202503183,5433,5623,5223,525152,10036101%99%139%▲▲101%102%92%96%107%
202503193,5263,5763,5243,545126,20020101%101%83%▲▲▲99%100%89%98%107%
202503213,5843,5903,5353,549237,9004100%99%189%▲▲▲▲99%100%89%100%108%
202503243,5603,5703,5293,541162,300-8100%99%68%101%97%89%100%107%
202503253,5703,6133,5543,604128,70063102%101%79%100%93%88%100%109%
202503263,5953,5953,5513,580240,900-2499%100%187%101%95%90%99%108%
202503273,5473,5763,5213,569209,800-11100%101%87%▼▼99%96%91%99%108%
202503283,4973,5033,4463,460211,200-10997%99%101%▼▼▼98%96%94%96%105%
202503313,3903,3903,3073,331285,800-12996%98%135%▼▼▼▼100%92%95%92%101%
202504013,3533,3803,3443,344261,10013100%100%91%100%89%94%93%101%
202504023,3703,3913,3373,370274,20026101%100%105%▲▲101%96%98%94%101%
202504033,2303,2513,2083,247264,300-12396%101%96%99%100%0%90%100%
202504043,1103,1263,0053,072311,300-17595%99%118%▼▼103%108%0%85%100%
202504082,9313,0462,9313,007284,300-6598%103%91%▼▼▼99%108%0%83%100%
202504092,9372,9482,8682,904416,500-10497%99%147%▼▼▼▼99%101%0%81%100%
202504103,1443,1443,0763,111286,100208107%99%69%105%106%0%86%107%
202504112,9713,1502,9453,125310,80014100%105%109%▲▲100%100%0%87%108%
202504143,1683,1943,1433,156250,80031101%100%81%▲▲▲100%101%0%88%109%
202504153,1563,1873,1433,165297,3009100%100%119%▲▲▲▲100%0%0%88%109%
202504163,1513,1603,1083,147259,000-1899%100%87%100%0%0%87%108%
202504173,1473,1663,1173,149194,2002100%100%75%100%0%0%87%108%
202504183,1903,2043,1633,178168,70029101%100%87%▲▲%%%88%109%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2025-04-111,50063,20030030,8001,20032,400
2025-04-045,60073,00050032,8005,10040,200
2025-03-286,90072,00020029,7006,70042,300
2025-03-213,40080,90020036,0003,20044,900
2025-03-141,80073,00020031,1001,60041,900
2025-03-076,80089,60020042,9006,60046,700
2025-02-285,50087,50020042,9005,30044,600
2025-02-216,80081,20020038,8006,60042,400
2025-02-144,10078,10020033,9003,90044,200
2025-02-074,90081,00020036,2004,70044,800
2025-01-314,900119,10030030,6004,60088,500
2025-01-244,500107,10030025,8004,20081,300
2025-01-176,00095,00030028,2005,70066,800
2025-01-103,80095,50030028,5003,50067,000
2024-12-273,10081,80030030,0002,80051,800
2024-12-204,40087,50030032,5004,10055,000
2024-12-134,20088,80030033,3003,90055,500
2024-12-063,00090,10020035,8002,80054,300
2024-11-294,60081,20030033,3004,30047,900
2024-11-227,80069,40020029,0007,60040,400
2024-11-155,80061,70040023,5005,40038,200
2024-11-087,00062,00040021,6006,60040,400
2024-11-013,70066,50020019,6003,50046,900
2024-10-254,30059,50050018,3003,80041,200
2024-10-185,10060,10060020,7004,50039,400
2024-10-115,10059,40050021,2004,60038,200
2024-10-044,50059,30050020,8004,00038,500
2024-09-274,80066,90050027,9004,30039,000
2024-09-205,10087,40040029,0004,70058,400
2024-09-1314,600110,40010,40035,8004,20074,600
2024-09-0629,00094,50020,20026,4008,80068,100
2024-08-3031,00091,10027,40021,3003,60069,800
2024-08-2335,300100,60027,20030,8008,10069,800
2024-08-1632,90099,50027,20028,3005,70071,200
2024-08-0928,300111,70024,00043,9004,30067,800
2024-08-0228,300177,80024,200102,9004,10074,900
2024-07-2637,600156,80024,300100,80013,30056,000
2024-07-1938,700164,30024,60099,10014,10065,200
2024-07-1238,500161,20024,60099,60013,90061,600
2024-07-0541,500170,90025,00098,20016,50072,700
2024-06-2844,900166,70028,00098,10016,90068,600
2024-06-2143,300169,00025,90096,70017,40072,300
2024-06-1446,000169,80026,600103,40019,40066,400
2024-06-0743,600195,20026,800115,90016,80079,300
2024-05-3141,600221,20026,100113,80015,500107,400
2024-05-2447,000224,10026,300104,80020,700119,300
2024-05-1745,800233,00020,700105,80025,100127,200
2024-05-1057,000227,80028,000104,20029,000123,600
2024-05-0254,700230,50028,100104,20026,600126,300
2024-04-2653,600232,30027,000106,80026,600125,500
2024-04-1954,500239,80027,000110,70027,500129,100
2024-04-1254,500227,50021,200109,80033,300117,700
2024-04-0547,000228,10012,300108,00034,700120,100
2024-03-2973,900209,5006,60099,50067,300110,000
2024-03-2220,50094,4001,80046,60018,70047,800
2024-03-1531,80089,10013,80046,40018,00042,700
2024-03-0835,20077,50013,70019,00021,50058,500
2024-03-0132,80083,60012,8007,00020,00076,600
2024-02-2228,20064,50011,4006,00016,80058,500
2024-02-1623,70069,60010,8007,50012,90062,100
2024-02-0916,90066,00010,1008,2006,80057,800
2024-02-0216,80075,50010,6009,5006,20066,000
2024-01-2617,20069,20010,80010,5006,40058,700
2024-01-1920,70034,00011,5007,3009,20026,700
2024-01-1218,10029,90010,1007,0008,00022,900

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
2024-04-10 モルガン・スタンレーMUFG証券株式会社431,1160.45%-130,6004,4294,4784,3824,383458,700
2024-04-05 モルガン・スタンレーMUFG証券株式会社561,7160.59%-24,7004,4504,5004,4304,495288,300
2024-04-04 モルガン・スタンレーMUFG証券株式会社586,4160.62%35,7004,5164,5864,4944,550443,600
2024-04-03 モルガン・スタンレーMUFG証券株式会社550,7160.58%225,2014,4874,5384,4104,494393,300
2024-04-02 GOLDMAN SACHS INTERNATIONAL446,8380.47%206,7194,5264,5794,4654,557301,800
2024-03-19 GOLDMAN SACHS INTERNATIONAL240,1190.51%8,8248,8839,0508,8178,982166,400
2024-03-08 モルガン・スタンレーMUFG証券株式会社325,5150.69%-3,6598,9009,0668,8888,947178,000
2024-03-05 モルガン・スタンレーMUFG証券株式会社329,1740.70%31,8008,8889,0988,8709,010141,400

TDnet更新情報

報告日strtime銘柄タイトル
2025032115:30住友ベーク 配当予想の修正(創立70周年記念配当)に関するお知らせ
2025020410:00住友ベーク 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果および取得終了に関するお知らせ
2025020316:30住友ベーク 自己株式の取得および自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ
2025020316:30住友ベーク 2025年3月期 第3四半期決算説明資料
2025020315:30住友ベーク 2025年3月期 第3四半期決算短信〔IFRS〕(連結)
2024110511:30住友ベーク 2025年3月期 第2四半期(中間期)決算短信〔IFRS〕(連結)
2024110511:30住友ベーク 2025年3月期 第2四半期決算説明資料
2024103115:00住友ベーク 剰余金の配当(中間配当)に関するお知らせ
2024091817:00住友ベーク 株式の売出し、その他の関係会社の異動およびGIC Private Limitedによる当社株式の取得に関するお知らせ
2024080511:30住友ベーク 2025年3月期 第1四半期決算短信〔IFRS〕(連結)
2024080511:30住友ベーク 2025年3月期 第1四半期決算説明資料
2024071915:00住友ベーク 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
2024062515:00住友ベーク 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
2024051311:30住友ベーク 2024年3月期 決算短信〔IFRS〕(連結)
2024051311:30住友ベーク 2024年3月期 決算説明資料
2024051311:30住友ベーク 中期経営計画2024-26
2024051311:30住友ベーク 支配株主等に関する事項について
2024022915:00住友ベーク 配当予想の修正に関するお知らせ
2024022915:00住友ベーク 役員の異動に関するお知らせ
2024020511:30住友ベーク 2024年3月期 第3四半期決算短信〔IFRS〕(連結)
2024020511:30住友ベーク 2024年3月期 第3四半期決算説明資料

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100VLJG3502025-04-16 10:06住友ベークライト株式会社GICプライベート・リミテッド変更報告書
S100V6RZ3502025-02-06 11:18住友ベークライト株式会社住友化学株式会社変更報告書
S100V6ZA3502025-02-06 09:55住友ベークライト株式会社野村證券株式会社変更報告書(特例対象株券等)
S100UNEZ3502024-11-08 10:18住友ベークライト(株)アセットマネジメントOne株式会社変更報告書(特例対象株券等)
S100UMA33502024-11-07 09:11住友ベークライト株式会社三井住友信託銀行株式会社大量保有報告書(特例対象株券等)
S100UF493502024-09-25 16:12住友ベークライト株式会社GICプライベート・リミテッド大量保有報告書
S100UEF33502024-09-24 09:43住友ベークライト株式会社住友化学株式会社変更報告書
S100U55O3502024-08-06 10:12住友ベークライト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)
S100TD9J3502024-05-09 10:15住友ベークライト(株)アセットマネジメントOne株式会社変更報告書(特例対象株券等)
S100T7MT3502024-04-04 10:23住友ベークライト株式会社野村證券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