5110--住友ゴ-【ゴム製品】【タイヤ】オーツタイヤを合併グッドイヤーと提携解消
売上高:11773990-当期純利益:370480-総資産:12667300-時価:462166551----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
202409241,6331,6391,6141,6251,730,80019101%100%65%▲▲▲▲▲101%99%98%100%111%
202409251,6071,6251,6021,6251,423,8001100%101%82%▲▲▲▲▲▲100%97%96%100%111%
202409261,6321,6381,6031,6382,023,10013101%100%142%▲▲▲▲▲▲▲101%97%95%100%112%
202409271,6291,6421,6221,6401,208,9002100%101%60%▲▲▲▲▲▲▲▲100%101%101%100%112%
202409301,5611,5951,5531,5681,545,100-7296%100%128%100%100%101%96%107%
202410011,5861,5951,5751,5901,204,20023101%100%78%99%101%102%97%109%
202410021,5711,5881,5441,5561,322,200-3598%99%110%99%98%100%95%107%
202410031,5901,5901,5651,5761,384,90021101%99%105%100%99%101%96%108%
202410041,5761,5791,5571,5741,037,200-3100%100%75%99%98%99%96%107%
202410071,6051,6051,5851,590711,80017101%99%69%99%99%101%97%108%
202410081,5751,5821,5641,566641,700-2498%99%90%98%98%101%96%106%
202410091,5751,5771,5431,550940,600-1699%98%147%▼▼100%99%106%95%105%
202410101,5701,5811,5621,568952,40018101%100%101%99%99%109%96%106%
202410111,5681,5701,5441,553865,000-1699%99%91%99%100%112%95%104%
202410151,5531,5601,5411,545829,300-899%99%96%▼▼100%101%115%94%103%
202410161,5341,5531,5211,538868,800-7100%100%105%▼▼▼100%100%114%94%103%
202410171,5471,5551,5421,5471,041,80010101%100%120%98%99%115%94%102%
202410181,5511,5531,5191,525888,800-2299%98%85%101%100%116%93%100%
202410211,5341,5471,5241,546788,50021101%101%89%100%102%115%94%101%
202410221,5481,5481,5301,5411,123,500-5100%100%142%99%103%116%94%101%
202410231,5451,5641,5351,535781,800-6100%99%70%▼▼100%104%117%94%101%
202410241,5301,5481,5151,535992,7000100%100%127%--100%103%117%94%101%
202410251,5371,5471,5281,539988,1004100%100%100%102%103%117%94%101%
202410281,5371,5801,5341,5741,393,10035102%102%141%▲▲100%99%113%99%103%
202410291,5881,5971,5771,5951,402,40021101%100%101%▲▲▲99%98%112%100%105%
202410301,5991,5991,5791,5791,220,600-1699%99%87%99%99%113%99%104%
202410311,5901,5931,5661,578768,400-1100%99%63%▼▼99%107%115%99%103%
202411011,5571,5661,5471,549765,300-2998%99%100%▼▼▼101%110%115%97%102%
202411051,5551,5721,5501,567878,90019101%101%115%100%111%114%98%103%
202411061,5721,5991,5671,5741,629,2007100%100%185%▲▲100%112%113%99%103%
202411071,5731,5961,5681,5781,480,9004100%100%91%▲▲▲100%107%107%99%103%
202411081,6581,7101,6011,6616,299,00083105%100%425%▲▲▲▲104%109%107%100%109%
202411111,6371,7281,6341,7083,237,50048103%104%51%▲▲▲▲▲101%103%101%100%112%
202411121,7241,7541,7041,7442,419,00036102%101%75%▲▲▲▲▲▲99%100%97%100%114%
202411131,7791,8081,7681,7692,682,30025101%99%111%▲▲▲▲▲▲▲99%102%98%100%116%
202411141,7681,7941,7481,7481,586,300-2199%99%59%102%103%99%99%115%
202411151,7501,7921,7401,7791,392,00031102%102%88%100%100%101%100%117%
202411181,7671,7931,7651,7741,014,400-6100%100%73%101%100%102%100%116%
202411191,7701,7951,7681,7811,687,5007100%101%166%100%98%101%100%116%
202411201,7901,8061,7811,7961,120,90016101%100%66%▲▲99%98%101%100%117%
202411211,7831,7941,7641,7731,214,400-2399%99%108%100%96%102%99%116%
202411221,7751,7901,7631,774804,3001100%100%66%98%95%101%99%115%
202411251,7841,7841,7501,7551,408,800-1999%98%175%100%94%103%98%113%
202411261,7451,7561,7141,7411,181,400-1599%100%84%▼▼99%97%105%97%112%
202411271,7201,7271,6821,6971,360,200-4497%99%115%▼▼▼100%99%107%94%110%
202411281,6811,6951,6731,6881,440,900-999%100%106%▼▼▼▼98%100%108%94%109%
202411291,6741,6741,6401,6481,326,400-4098%98%92%▼▼▼▼▼100%103%109%92%106%
202412021,6481,6661,6411,6431,068,200-5100%100%81%▼▼▼▼▼▼101%105%109%91%105%
202412031,6431,6671,6431,6661,219,40023101%101%114%99%103%107%93%106%
202412041,6651,6711,6481,652693,000-1599%99%57%101%103%105%92%105%
202412051,6691,6801,6571,6801,120,30029102%101%162%101%103%104%94%102%
202412061,6901,7071,6811,7011,317,80021101%101%118%▲▲100%104%0%95%103%
202412091,7151,7451,7151,7192,076,50018101%100%158%▲▲▲99%104%0%96%105%
202412101,7391,7411,7171,719767,3001100%99%37%▲▲▲▲100%104%0%96%105%
202412111,7331,7381,7181,725930,1006100%100%121%▲▲▲▲▲100%103%0%96%105%
202412121,7351,7501,7311,7381,063,40013101%100%114%▲▲▲▲▲▲103%103%0%97%106%
202412131,7291,8111,7131,7851,905,00047103%103%179%▲▲▲▲▲▲▲100%97%0%99%109%
202412161,8031,8421,8031,8041,479,80020101%100%78%▲▲▲▲▲▲▲▲98%98%0%100%110%
202412171,7921,8001,7621,762962,400-4398%98%65%101%0%0%98%107%
202412181,7641,7951,7641,7861,434,70024101%101%149%100%0%0%99%109%
202412191,7501,7661,7451,752989,300-3498%100%69%100%0%0%97%107%
202412201,7531,7671,7521,7571,079,2005100%100%109%%%%97%107%

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
2024-12-1381,300224,30020,30055,80061,000168,500
2024-12-0659,800381,00020,10069,80039,700311,200
2024-11-2977,500441,40019,80088,10057,700353,300
2024-11-22124,700374,80020,50070,300104,200304,500
2024-11-15116,900423,2009,00054,800107,900368,400
2024-11-0868,000467,90014,30077,60053,700390,300
2024-11-0135,700632,70012,300106,60023,400526,100
2024-10-2587,200629,50059,800102,90027,400526,600
2024-10-1886,800702,20059,600107,10027,200595,100
2024-10-1189,500655,60059,600111,70029,900543,900
2024-10-0490,800661,90059,200106,70031,600555,200
2024-09-2797,100510,00059,30086,50037,800423,500
2024-09-20102,700553,90059,80095,80042,900458,100
2024-09-1392,100583,30059,100107,00033,000476,300
2024-09-06130,200556,10089,800105,10040,400451,000
2024-08-30123,900601,50092,700113,60031,200487,900
2024-08-2375,200514,20049,100112,50026,100401,700
2024-08-1672,000618,90049,100116,80022,900502,100
2024-08-0976,400728,00049,300105,80027,100622,200
2024-08-0269,5001,411,30054,000947,70015,500463,600
2024-07-2682,7001,477,80052,300956,00030,400521,800
2024-07-1970,8001,434,10044,200935,00026,600499,100
2024-07-1264,0001,338,80043,700852,60020,300486,200
2024-07-0555,2001,058,80039,700480,40015,500578,400
2024-06-2872,900978,30039,700435,10033,200543,200
2024-06-2165,600909,80040,100428,70025,500481,100
2024-06-1458,800811,70032,300369,70026,500442,000
2024-06-0755,900751,40032,500357,30023,400394,100
2024-05-3158,400607,50032,400253,40026,000354,100
2024-05-2458,000580,90030,200242,20027,800338,700
2024-05-1767,000436,30025,000207,80042,000228,500
2024-05-1064,400387,30036,700183,10027,700204,200
2024-05-0266,100395,60036,000187,90030,100207,700
2024-04-2679,800423,90048,100187,80031,700236,100
2024-04-1974,400387,90048,000182,60026,400205,300
2024-04-1294,200391,60061,600190,00032,600201,600
2024-04-0593,800403,50063,100190,10030,700213,400
2024-03-2999,500369,60060,200186,70039,300182,900
2024-03-2282,900343,50046,000188,70036,900154,800
2024-03-1581,900357,30055,500189,20026,400168,100
2024-03-08104,300363,00056,400185,70047,900177,300
2024-03-01110,800388,70073,200187,20037,600201,500
2024-02-22115,300332,70075,400183,50039,900149,200
2024-02-1699,900558,00061,900384,10038,000173,900
2024-02-09105,600786,10067,400583,30038,200202,800
2024-02-02102,900660,20068,300509,80034,600150,400
2024-01-2697,800300,20068,100126,00029,700174,200
2024-01-1983,900339,60055,500132,00028,400207,600
2024-01-1284,900335,50055,500132,80029,400202,700

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
2024-12-09 Barclays Bank PLC1,932,3660.73%1,7151,7451,7151,7192,076,500
2024-11-15 モルガン・スタンレーMUFG証券株式会社1,310,9630.49%-264,0391,7501,7921,7401,7791,392,000
2024-11-13 モルガン・スタンレーMUFG証券株式会社1,575,0020.59%-130,0001,7791,8081,7681,7692,682,300
2024-11-11 モルガン・スタンレーMUFG証券株式会社1,705,0020.64%231,1001,6371,7281,6341,7083,237,500
2024-11-08 モルガン・スタンレーMUFG証券株式会社1,473,9020.56%1,6581,7101,6011,6616,299,000
2024-10-10 JPM Securities Japan Co Ltd.486,1560.18%-922,5741,5701,5811,5621,568952,400
2024-10-04 MERRILL LYNCH INTERNATIONAL1,291,3720.49%-80,3011,5761,5791,5571,5741,037,200
2024-10-03 MERRILL LYNCH INTERNATIONAL1,371,6730.52%74,4001,5901,5901,5651,5761,384,900
2024-10-03 三菱UFJモルガン・スタンレー証券株式会社810,4920.30%-835,2001,5901,5901,5651,5761,384,900
2024-10-02 MERRILL LYNCH INTERNATIONAL1,297,2730.49%-25,6651,5711,5881,5441,5561,322,200
2024-10-01 MERRILL LYNCH INTERNATIONAL1,322,9380.50%1,5861,5951,5751,5901,204,200
2024-09-20 MERRILL LYNCH INTERNATIONAL1,022,3670.38%-379,7001,6071,6371,5921,6062,648,700
2024-09-19 MERRILL LYNCH INTERNATIONAL1,402,0670.53%1,5501,5611,5431,5511,373,900
2024-09-12 JPM Securities Japan Co Ltd.1,408,7300.53%1,5101,5191,4901,507691,600
2024-09-09 三菱UFJモルガン・スタンレー証券株式会社1,645,6920.62%1,4901,4981,4611,4971,034,800
2024-04-16 三菱UFJモルガン・スタンレー証券株式会社716,2920.27%-801,1001,9241,9301,8781,885717,100
2024-04-09 J.P. MORGAN SECURITIES PLC649,9650.24%-863,9001,8821,8991,8671,881725,800
2024-04-08 J.P. MORGAN SECURITIES PLC1,513,8650.57%1,8591,8921,8491,874942,900
2024-04-08 三菱UFJモルガン・スタンレー証券株式会社1,517,3920.57%-619,1001,8591,8921,8491,874942,900
2024-03-14 三菱UFJモルガン・スタンレー証券株式会社2,136,4920.81%790,8001,6971,7141,6921,712450,900
2024-03-12 三菱UFJモルガン・スタンレー証券株式会社1,345,6920.51%524,5001,7011,7101,6801,710758,900

TDnet更新情報

報告日strtime銘柄タイトル
2024110808:30住友ゴム 2024年12月期 第3四半期決算短信〔IFRS〕(連結)
2024110808:30住友ゴム 2024年12月期 第3四半期決算説明会資料
2024110808:30住友ゴム 2024年12月期連結業績予想の修正に関するお知らせ
2024110723:00住友ゴム 連結子会社の生産終了及び解散並びにその他の費用の計上に関するお知らせ
2024092717:00住友ゴム 連結子会社の異動(株式譲渡)に関するお知らせ
2024080713:00住友ゴム 2024年12月期 決算短信〔IFRS〕(連結)
2024080713:00住友ゴム 2024年12月期 第2四半期決算説明会資料
2024051316:30住友ゴム 2024年12月期 第1四半期決算短信〔IFRS〕(連結)
2024051316:30住友ゴム 2024年12月期 第1四半期決算説明会資料
2024051316:30住友ゴム 2024年12月期連結業績予想の修正に関するお知らせ
2024042617:00住友ゴム 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
2024032917:00住友ゴム 支配株主等に関する事項について
2024032817:10住友ゴム 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
2024021413:00住友ゴム 2023年12月期 決算短信〔IFRS〕(連結)
2024021413:00住友ゴム 2023年12月期 決算説明会資料
2024021413:00住友ゴム 連結業績予想と実績値との差異及び剰余金の配当(期末配当)に関するお知らせ

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100TBA43502024-04-23 15:09住友ゴム工業株式会社シルチェスター・インターナショナル・インベスターズ・エルエルピー変更報告書

企業サイト更新情報

codecatesite_titlemodified
51101 住友ゴム工業株式会社2024-12-21 20:27:17
51102 IRカレンダー|住友ゴム工業2024-06-19 04:35:58
51102 株主総会案内|住友ゴム工業2024-06-19 04:35:57
51102 社債明細表|住友ゴム工業2024-06-19 04:35:56
51102 格付け情報|住友ゴム工業2024-06-19 04:35:55
51102 株式等の状況|住友ゴム工業2024-06-19 04:35:53
51102 株式手続き|住友ゴム工業2024-06-19 04:35:52
51102 2024-06-19 04:35:51
51102 IR資料一覧|住友ゴム工業2024-06-19 04:35:48
51102 統合報告書2023 (PDF 14,309KB)2024-06-18 21:53:08