| 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 | 1,413 | 1,422 | 1,397 | 1,406 | 166,900 | -34 | 98% | 100% | 107% | ▼ | 98% | 108% | 101% | 90% | 100% |
| 20240726 | 1,413 | 1,425 | 1,376 | 1,380 | 138,100 | -26 | 98% | 98% | 83% | ▼ | 101% | 102% | 102% | 88% | 100% |
| 20240729 | 1,394 | 1,415 | 1,379 | 1,401 | 151,500 | 21 | 102% | 101% | 110% | ▲ | 101% | 95% | 105% | 90% | 102% |
| 20240730 | 1,391 | 1,404 | 1,374 | 1,402 | 202,000 | 1 | 100% | 101% | 133% | ▲ | 110% | 92% | 105% | 90% | 102% |
| 20240731 | 1,391 | 1,538 | 1,360 | 1,529 | 687,200 | 127 | 109% | 110% | 340% | ▲ | 95% | 86% | 100% | 98% | 111% |
| 20240801 | 1,489 | 1,506 | 1,409 | 1,415 | 530,900 | -114 | 93% | 95% | 77% | ▼ | 97% | 94% | 114% | 91% | 103% |
| 20240802 | 1,360 | 1,364 | 1,317 | 1,317 | 386,000 | -98 | 93% | 97% | 73% | ▼ | 102% | 107% | 129% | 86% | 100% |
| 20240805 | 1,214 | 1,250 | 1,159 | 1,239 | 865,500 | -78 | 94% | 102% | 224% | ▼ | 96% | 101% | 118% | 81% | 100% |
| 20240806 | 1,325 | 1,352 | 1,240 | 1,276 | 480,000 | 37 | 103% | 96% | 55% | ▲ | 103% | 111% | 126% | 83% | 103% |
| 20240807 | 1,240 | 1,322 | 1,218 | 1,282 | 242,600 | 6 | 100% | 103% | 51% | ▲ | 102% | 110% | 124% | 84% | 103% |
| 20240808 | 1,260 | 1,308 | 1,260 | 1,282 | 239,000 | 0 | 100% | 102% | 99% | -- | 99% | 108% | 119% | 84% | 103% |
| 20240809 | 1,312 | 1,325 | 1,274 | 1,294 | 251,800 | 12 | 101% | 99% | 105% | ▲ | 102% | 108% | 120% | 85% | 104% |
| 20240813 | 1,308 | 1,342 | 1,293 | 1,335 | 239,100 | 41 | 103% | 102% | 95% | ▲▲ | 103% | 107% | 117% | 87% | 108% |
| 20240814 | 1,335 | 1,387 | 1,325 | 1,371 | 194,100 | 36 | 103% | 103% | 81% | ▲▲▲ | 101% | 104% | 114% | 90% | 111% |
| 20240815 | 1,374 | 1,396 | 1,354 | 1,387 | 150,600 | 16 | 101% | 101% | 78% | ▲▲▲▲ | 100% | 100% | 110% | 91% | 112% |
| 20240816 | 1,417 | 1,417 | 1,387 | 1,415 | 189,600 | 28 | 102% | 100% | 126% | ▲▲▲▲▲ | 101% | 102% | 112% | 93% | 114% |
| 20240819 | 1,398 | 1,434 | 1,395 | 1,408 | 173,200 | -7 | 100% | 101% | 91% | ▼ | 100% | 100% | 109% | 92% | 114% |
| 20240820 | 1,429 | 1,437 | 1,414 | 1,425 | 87,400 | 17 | 101% | 100% | 50% | ▲ | 100% | 104% | 110% | 93% | 115% |
| 20240821 | 1,407 | 1,421 | 1,407 | 1,413 | 58,300 | -12 | 99% | 100% | 67% | ▼ | 100% | 102% | 109% | 92% | 114% |
| 20240822 | 1,424 | 1,438 | 1,418 | 1,420 | 70,100 | 7 | 100% | 100% | 120% | ▲ | 101% | 105% | 107% | 93% | 115% |
| 20240823 | 1,414 | 1,436 | 1,414 | 1,427 | 86,200 | 7 | 100% | 101% | 123% | ▲▲ | 99% | 109% | 107% | 93% | 115% |
| 20240826 | 1,421 | 1,425 | 1,396 | 1,411 | 138,100 | -16 | 99% | 99% | 160% | ▼ | 103% | 111% | 108% | 92% | 114% |
| 20240827 | 1,411 | 1,459 | 1,411 | 1,457 | 114,000 | 46 | 103% | 103% | 83% | ▲ | 101% | 108% | 107% | 95% | 118% |
| 20240828 | 1,449 | 1,472 | 1,444 | 1,459 | 65,400 | 2 | 100% | 101% | 57% | ▲▲ | 102% | 106% | 106% | 95% | 118% |
| 20240829 | 1,468 | 1,491 | 1,465 | 1,491 | 121,600 | 32 | 102% | 102% | 186% | ▲▲▲ | 102% | 102% | 102% | 100% | 120% |
| 20240830 | 1,521 | 1,568 | 1,515 | 1,553 | 288,600 | 62 | 104% | 102% | 237% | ▲▲▲▲ | 100% | 99% | 100% | 100% | 125% |
| 20240902 | 1,559 | 1,564 | 1,525 | 1,564 | 126,600 | 11 | 101% | 100% | 44% | ▲▲▲▲▲ | 100% | 96% | 99% | 100% | 126% |
| 20240903 | 1,564 | 1,587 | 1,559 | 1,561 | 99,700 | -3 | 100% | 100% | 79% | ▼ | 99% | 96% | 100% | 100% | 122% |
| 20240904 | 1,550 | 1,556 | 1,518 | 1,536 | 229,500 | -25 | 98% | 99% | 230% | ▼▼ | 101% | 97% | 101% | 98% | 120% |
| 20240905 | 1,536 | 1,576 | 1,526 | 1,549 | 158,800 | 13 | 101% | 101% | 69% | ▲ | 97% | 94% | 100% | 99% | 121% |
| 20240906 | 1,549 | 1,550 | 1,486 | 1,498 | 112,300 | -51 | 97% | 97% | 71% | ▼ | 102% | 99% | 106% | 96% | 116% |
| 20240909 | 1,468 | 1,495 | 1,442 | 1,492 | 100,000 | -6 | 100% | 102% | 89% | ▼▼ | 99% | 97% | 104% | 95% | 112% |
| 20240910 | 1,500 | 1,515 | 1,479 | 1,487 | 67,400 | -5 | 100% | 99% | 67% | ▼▼▼ | 97% | 101% | 105% | 95% | 108% |
| 20240911 | 1,460 | 1,462 | 1,401 | 1,413 | 188,500 | -74 | 95% | 97% | 280% | ▼▼▼▼ | 99% | 104% | 105% | 90% | 102% |
| 20240912 | 1,462 | 1,472 | 1,432 | 1,452 | 112,400 | 39 | 103% | 99% | 60% | ▲ | 99% | 105% | 107% | 93% | 103% |
| 20240913 | 1,437 | 1,450 | 1,416 | 1,425 | 121,900 | -27 | 98% | 99% | 108% | ▼ | 102% | 106% | 108% | 91% | 101% |
| 20240917 | 1,426 | 1,450 | 1,424 | 1,448 | 146,200 | 23 | 102% | 102% | 120% | ▲ | 101% | 105% | 105% | 93% | 103% |
| 20240918 | 1,463 | 1,483 | 1,454 | 1,474 | 118,100 | 26 | 102% | 101% | 81% | ▲▲ | 101% | 104% | 102% | 94% | 104% |
| 20240919 | 1,500 | 1,525 | 1,487 | 1,516 | 134,700 | 42 | 103% | 101% | 114% | ▲▲▲ | 99% | 102% | 101% | 97% | 107% |
| 20240920 | 1,521 | 1,532 | 1,502 | 1,510 | 271,000 | -6 | 100% | 99% | 201% | ▼ | 98% | 99% | 97% | 97% | 107% |
| 20240924 | 1,550 | 1,560 | 1,516 | 1,516 | 147,600 | 6 | 100% | 98% | 54% | ▲ | 101% | 98% | 98% | 97% | 107% |
| 20240925 | 1,516 | 1,539 | 1,512 | 1,530 | 113,800 | 14 | 101% | 101% | 77% | ▲▲ | 101% | 96% | 96% | 98% | 108% |
| 20240926 | 1,543 | 1,557 | 1,526 | 1,555 | 184,600 | 25 | 102% | 101% | 162% | ▲▲▲ | 99% | 96% | 96% | 99% | 110% |
| 20240927 | 1,540 | 1,544 | 1,518 | 1,532 | 137,800 | -23 | 99% | 99% | 75% | ▼ | 100% | 102% | 101% | 98% | 108% |
| 20240930 | 1,462 | 1,471 | 1,442 | 1,457 | 192,700 | -75 | 95% | 100% | 140% | ▼▼ | 101% | 105% | 100% | 93% | 103% |
| 20241001 | 1,464 | 1,482 | 1,461 | 1,480 | 126,100 | 23 | 102% | 101% | 65% | ▲ | 100% | 104% | 99% | 95% | 105% |
| 20241002 | 1,468 | 1,491 | 1,464 | 1,466 | 132,100 | -14 | 99% | 100% | 105% | ▼ | 99% | 101% | 97% | 94% | 104% |
| 20241003 | 1,499 | 1,519 | 1,478 | 1,478 | 93,700 | 12 | 101% | 99% | 71% | ▲ | 101% | 101% | 98% | 95% | 105% |
| 20241004 | 1,478 | 1,497 | 1,470 | 1,495 | 117,000 | 17 | 101% | 101% | 125% | ▲▲ | 101% | 97% | 95% | 96% | 106% |
| 20241007 | 1,525 | 1,552 | 1,525 | 1,534 | 149,800 | 39 | 103% | 101% | 128% | ▲▲▲ | 99% | 97% | 0% | 99% | 109% |
| 20241008 | 1,518 | 1,543 | 1,499 | 1,508 | 123,600 | -26 | 98% | 99% | 83% | ▼ | 99% | 97% | 0% | 97% | 107% |
| 20241009 | 1,509 | 1,516 | 1,484 | 1,490 | 149,500 | -18 | 99% | 99% | 121% | ▼▼ | 99% | 98% | 0% | 96% | 105% |
| 20241010 | 1,495 | 1,498 | 1,475 | 1,480 | 113,100 | -10 | 99% | 99% | 76% | ▼▼▼ | 99% | 98% | 0% | 95% | 105% |
| 20241011 | 1,482 | 1,485 | 1,470 | 1,472 | 116,800 | -8 | 99% | 99% | 103% | ▼▼▼▼ | 98% | 97% | 0% | 95% | 103% |
| 20241015 | 1,493 | 1,493 | 1,468 | 1,470 | 117,800 | -2 | 100% | 98% | 101% | ▼▼▼▼▼ | 100% | 99% | 0% | 95% | 103% |
| 20241016 | 1,461 | 1,487 | 1,445 | 1,456 | 118,500 | -14 | 99% | 100% | 101% | ▼▼▼▼▼▼ | 100% | 99% | 0% | 94% | 101% |
| 20241017 | 1,465 | 1,473 | 1,457 | 1,459 | 106,200 | 3 | 100% | 100% | 90% | ▲ | 99% | 0% | 0% | 94% | 100% |
| 20241018 | 1,465 | 1,476 | 1,440 | 1,453 | 81,900 | -6 | 100% | 99% | 77% | ▼ | 99% | 0% | 0% | 93% | 100% |
| 20241021 | 1,461 | 1,469 | 1,452 | 1,453 | 79,600 | 0 | 100% | 99% | 97% | -- | 100% | 0% | 0% | 93% | 100% |
| 20241022 | 1,455 | 1,463 | 1,434 | 1,451 | 143,200 | -2 | 100% | 100% | 180% | ▼ | % | % | % | 93% | 100% |
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 | 7,200 | 183,700 | 400 | 84,200 | 6,800 | 99,500 |
| 2024-10-11 | 7,200 | 175,600 | 400 | 83,600 | 6,800 | 92,000 |
| 2024-10-04 | 7,100 | 171,900 | 400 | 68,300 | 6,700 | 103,600 |
| 2024-09-27 | 7,500 | 166,000 | 400 | 77,100 | 7,100 | 88,900 |
| 2024-09-20 | 10,600 | 155,500 | 400 | 77,900 | 10,200 | 77,600 |
| 2024-09-13 | 11,500 | 157,000 | 600 | 55,800 | 10,900 | 101,200 |
| 2024-09-06 | 16,900 | 159,400 | 800 | 56,500 | 16,100 | 102,900 |
| 2024-08-30 | 10,900 | 157,100 | 500 | 41,100 | 10,400 | 116,000 |
| 2024-08-23 | 16,800 | 173,900 | 400 | 49,800 | 16,400 | 124,100 |
| 2024-08-16 | 10,600 | 182,000 | 400 | 50,900 | 10,200 | 131,100 |
| 2024-08-09 | 9,100 | 174,500 | 400 | 25,300 | 8,700 | 149,200 |
| 2024-08-02 | 11,100 | 204,200 | 5,600 | 67,600 | 5,500 | 136,600 |
| 2024-07-26 | 13,400 | 242,600 | 5,700 | 96,100 | 7,700 | 146,500 |
| 2024-07-19 | 19,100 | 243,300 | 6,000 | 91,600 | 13,100 | 151,700 |
| 2024-07-12 | 19,600 | 257,600 | 6,000 | 89,000 | 13,600 | 168,600 |
| 2024-07-05 | 22,500 | 257,100 | 5,800 | 89,000 | 16,700 | 168,100 |
| 2024-06-28 | 18,200 | 253,600 | 5,600 | 87,400 | 12,600 | 166,200 |
| 2024-06-21 | 22,900 | 253,700 | 6,600 | 87,000 | 16,300 | 166,700 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240731 | 12:00 | 住友理工 | 2025年３月期第１四半期決算短信〔ＩＦＲＳ〕(連結) |
| 20240731 | 12:00 | 住友理工 | 2025年３月期第１四半期決算補足資料 |
| 20240731 | 12:00 | 住友理工 | 第２四半期連結累計期間の業績予想及び通期連結業績予想の修正に関するお知らせ |
| 20240628 | 15:00 | 住友理工 | 上場維持基準の適合に向けた計画に基づく進捗状況について |
| 20240621 | 15:00 | 住友理工 | 支配株主等に関する事項について |
| 20240509 | 12:00 | 住友理工 | 2024年３月期決算短信〔ＩＦＲＳ〕(連結) |
| 20240509 | 12:00 | 住友理工 | 2024年３月期 決算補足資料 |
| 20240509 | 12:00 | 住友理工 | 通期連結業績予想値と実績値との差異および特別損失（個別決算）の計上 ならびに剰余金の配当（増配）に関するお知らせ |
| 20240509 | 12:00 | 住友理工 | 連結子会社からの配当金受領に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 5191 | 1 | 住友理工株式会社 | 2024-10-23 05:20:19 |
| 5191 | 2 | IR Library | IR | Sumitomo Riko Company Limited. | 2024-06-27 00:46:05 |
| 5191 | 2 | IR Library | IR | Sumitomo Riko Company Limited. | 2024-06-27 00:46:04 |
| 5191 | 2 | Management Policy | IR | Sumitomo Riko Company Limited. | 2024-06-27 00:46:03 |
| 5191 | 2 | Share Accounting Information | IR | Sumitomo Riko Company Limited. | 2024-06-27 00:46:02 |
| 5191 | 2 | IR Calendar | IR | Sumitomo Riko Company Limited. | 2024-06-27 00:46:01 |
| 5191 | 2 | Stock Information | IR | Sumitomo Riko Company Limited. | 2024-06-27 00:45:59 |
| 5191 | 2 | IR Library | IR | Sumitomo Riko Company Limited. | 2024-06-27 00:45:58 |
| 5191 | 2 | Financial and Business Results Highlights | IR | Sumitomo Riko Company Limited. | 2024-06-27 00:45:57 |
| 5191 | 2 | Management Policy | IR | Sumitomo Riko Company Limited. | 2024-06-27 00:45:56 |