| 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 | 4,601 | 4,601 | 4,501 | 4,505 | 1,448,600 | -166 | 96% | 98% | 106% | ▼▼▼▼▼▼ | 99% | 103% | 93% | 85% | 100% |
| 20240726 | 4,485 | 4,529 | 4,405 | 4,433 | 2,447,100 | -72 | 98% | 99% | 169% | ▼▼▼▼▼▼▼ | 100% | 100% | 91% | 84% | 100% |
| 20240729 | 4,550 | 4,606 | 4,510 | 4,564 | 1,105,100 | 131 | 103% | 100% | 45% | ▲ | 100% | 95% | 92% | 86% | 103% |
| 20240730 | 4,525 | 4,592 | 4,525 | 4,537 | 781,800 | -27 | 99% | 100% | 71% | ▼ | 102% | 88% | 92% | 86% | 102% |
| 20240731 | 4,503 | 4,619 | 4,472 | 4,610 | 1,003,100 | 73 | 102% | 102% | 128% | ▲ | 98% | 86% | 90% | 87% | 104% |
| 20240801 | 4,634 | 4,636 | 4,489 | 4,548 | 1,345,600 | -62 | 99% | 98% | 134% | ▼ | 99% | 90% | 95% | 86% | 103% |
| 20240802 | 4,365 | 4,410 | 4,291 | 4,309 | 1,468,800 | -239 | 95% | 99% | 109% | ▼▼ | 90% | 90% | 103% | 82% | 100% |
| 20240805 | 4,040 | 4,057 | 3,609 | 3,627 | 2,555,300 | -682 | 84% | 90% | 174% | ▼▼▼ | 103% | 97% | 108% | 69% | 100% |
| 20240806 | 3,837 | 4,087 | 3,837 | 3,970 | 2,025,600 | 343 | 109% | 103% | 79% | ▲ | 104% | 99% | 109% | 75% | 109% |
| 20240807 | 3,808 | 4,100 | 3,790 | 3,942 | 2,252,000 | -28 | 99% | 104% | 111% | ▼ | 98% | 107% | 113% | 75% | 109% |
| 20240808 | 3,662 | 3,744 | 3,544 | 3,585 | 4,602,300 | -357 | 91% | 98% | 204% | ▼▼ | 100% | 113% | 113% | 68% | 100% |
| 20240809 | 3,655 | 3,678 | 3,559 | 3,642 | 3,329,700 | 57 | 102% | 100% | 72% | ▲ | 98% | 109% | 109% | 71% | 102% |
| 20240813 | 3,787 | 3,810 | 3,687 | 3,730 | 2,278,400 | 88 | 102% | 98% | 68% | ▲▲ | 101% | 110% | 110% | 73% | 104% |
| 20240814 | 3,765 | 3,853 | 3,730 | 3,788 | 1,717,700 | 58 | 102% | 101% | 75% | ▲▲▲ | 102% | 108% | 108% | 74% | 106% |
| 20240815 | 3,831 | 3,936 | 3,830 | 3,915 | 1,599,600 | 127 | 103% | 102% | 93% | ▲▲▲▲ | 101% | 102% | 101% | 77% | 109% |
| 20240816 | 4,077 | 4,155 | 4,062 | 4,120 | 2,545,300 | 205 | 105% | 101% | 159% | ▲▲▲▲▲ | 98% | 99% | 99% | 84% | 115% |
| 20240819 | 4,187 | 4,220 | 4,101 | 4,106 | 2,121,300 | -14 | 100% | 98% | 83% | ▼ | 99% | 98% | 96% | 85% | 115% |
| 20240820 | 4,217 | 4,225 | 4,133 | 4,156 | 1,355,400 | 50 | 101% | 99% | 64% | ▲ | 100% | 101% | 93% | 87% | 116% |
| 20240821 | 4,100 | 4,129 | 4,063 | 4,091 | 1,169,500 | -65 | 98% | 100% | 86% | ▼ | 100% | 100% | 93% | 88% | 114% |
| 20240822 | 4,146 | 4,153 | 4,097 | 4,142 | 942,000 | 51 | 101% | 100% | 81% | ▲ | 100% | 99% | 95% | 90% | 116% |
| 20240823 | 4,137 | 4,138 | 4,061 | 4,123 | 990,300 | -19 | 100% | 100% | 105% | ▼ | 100% | 98% | 96% | 89% | 115% |
| 20240826 | 4,160 | 4,172 | 4,122 | 4,148 | 1,125,600 | 25 | 101% | 100% | 114% | ▲ | 100% | 100% | 100% | 90% | 116% |
| 20240827 | 4,141 | 4,141 | 4,086 | 4,135 | 932,500 | -13 | 100% | 100% | 83% | ▼ | 99% | 99% | 101% | 90% | 115% |
| 20240828 | 4,150 | 4,153 | 4,082 | 4,108 | 1,034,000 | -27 | 99% | 99% | 111% | ▼▼ | 100% | 100% | 109% | 89% | 115% |
| 20240829 | 4,038 | 4,087 | 4,008 | 4,037 | 1,540,900 | -71 | 98% | 100% | 149% | ▼▼▼ | 101% | 94% | 108% | 89% | 113% |
| 20240830 | 4,060 | 4,101 | 4,045 | 4,084 | 1,474,900 | 47 | 101% | 101% | 96% | ▲ | 100% | 91% | 107% | 95% | 114% |
| 20240902 | 4,140 | 4,182 | 4,116 | 4,125 | 1,307,600 | 41 | 101% | 100% | 89% | ▲▲ | 98% | 89% | 111% | 99% | 115% |
| 20240903 | 4,146 | 4,149 | 4,035 | 4,050 | 1,343,600 | -75 | 98% | 98% | 103% | ▼ | 98% | 93% | 118% | 97% | 113% |
| 20240904 | 3,875 | 3,890 | 3,802 | 3,802 | 2,479,300 | -248 | 94% | 98% | 185% | ▼▼ | 100% | 94% | 122% | 91% | 106% |
| 20240905 | 3,758 | 3,834 | 3,745 | 3,769 | 1,411,700 | -33 | 99% | 100% | 57% | ▼▼▼ | 98% | 94% | 123% | 91% | 105% |
| 20240906 | 3,764 | 3,781 | 3,658 | 3,673 | 2,217,400 | -96 | 97% | 98% | 157% | ▼▼▼▼ | 102% | 103% | 132% | 88% | 101% |
| 20240909 | 3,520 | 3,620 | 3,504 | 3,605 | 1,643,500 | -68 | 98% | 102% | 74% | ▼▼▼▼▼ | 98% | 101% | 128% | 87% | 100% |
| 20240910 | 3,606 | 3,628 | 3,533 | 3,533 | 1,749,700 | -72 | 98% | 98% | 106% | ▼▼▼▼▼▼ | 98% | 107% | 133% | 85% | 100% |
| 20240911 | 3,480 | 3,489 | 3,388 | 3,407 | 2,190,500 | -126 | 96% | 98% | 125% | ▼▼▼▼▼▼▼ | 101% | 109% | 132% | 82% | 100% |
| 20240912 | 3,509 | 3,575 | 3,486 | 3,555 | 1,587,900 | 148 | 104% | 101% | 72% | ▲ | 101% | 110% | 130% | 86% | 104% |
| 20240913 | 3,570 | 3,622 | 3,542 | 3,621 | 1,777,500 | 66 | 102% | 101% | 112% | ▲▲ | 99% | 108% | 126% | 87% | 106% |
| 20240917 | 3,670 | 3,744 | 3,586 | 3,642 | 1,956,500 | 21 | 101% | 99% | 110% | ▲▲▲ | 101% | 112% | 125% | 88% | 107% |
| 20240918 | 3,700 | 3,749 | 3,689 | 3,727 | 1,581,700 | 85 | 102% | 101% | 81% | ▲▲▲▲ | 100% | 109% | 120% | 90% | 109% |
| 20240919 | 3,844 | 3,887 | 3,819 | 3,841 | 1,785,800 | 114 | 103% | 100% | 113% | ▲▲▲▲▲ | 99% | 112% | 117% | 93% | 113% |
| 20240920 | 3,944 | 3,950 | 3,901 | 3,914 | 1,457,700 | 73 | 102% | 99% | 82% | ▲▲▲▲▲▲ | 101% | 111% | 112% | 94% | 115% |
| 20240924 | 3,949 | 4,005 | 3,901 | 3,976 | 1,707,400 | 62 | 102% | 101% | 117% | ▲▲▲▲▲▲▲ | 102% | 110% | 109% | 96% | 117% |
| 20240925 | 4,060 | 4,191 | 4,036 | 4,155 | 2,937,700 | 179 | 105% | 102% | 172% | ▲▲▲▲▲▲▲▲ | 102% | 111% | 107% | 100% | 122% |
| 20240926 | 4,127 | 4,208 | 4,085 | 4,197 | 2,084,400 | 42 | 101% | 102% | 71% | ▲▲▲▲▲▲▲▲▲ | 103% | 107% | 103% | 100% | 123% |
| 20240927 | 4,279 | 4,400 | 4,260 | 4,400 | 3,065,800 | 203 | 105% | 103% | 147% | ▲▲▲▲▲▲▲▲▲▲ | 99% | 106% | 102% | 100% | 129% |
| 20240930 | 4,330 | 4,378 | 4,240 | 4,291 | 2,604,300 | -109 | 98% | 99% | 85% | ▼ | 101% | 106% | 101% | 98% | 126% |
| 20241001 | 4,385 | 4,455 | 4,378 | 4,446 | 2,184,000 | 155 | 104% | 101% | 84% | ▲ | 103% | 104% | 99% | 100% | 130% |
| 20241002 | 4,457 | 4,610 | 4,452 | 4,589 | 3,005,300 | 143 | 103% | 103% | 138% | ▲▲ | 97% | 94% | 94% | 100% | 135% |
| 20241003 | 4,705 | 4,722 | 4,534 | 4,569 | 2,315,800 | -20 | 100% | 97% | 77% | ▼ | 101% | 97% | 97% | 100% | 134% |
| 20241004 | 4,550 | 4,585 | 4,519 | 4,584 | 1,921,500 | 15 | 100% | 101% | 83% | ▲ | 99% | 94% | 92% | 100% | 135% |
| 20241007 | 4,684 | 4,690 | 4,587 | 4,632 | 1,778,600 | 48 | 101% | 99% | 93% | ▲▲ | 95% | 94% | 0% | 100% | 136% |
| 20241008 | 4,659 | 4,689 | 4,398 | 4,411 | 2,851,200 | -221 | 95% | 95% | 160% | ▼ | 100% | 100% | 0% | 95% | 129% |
| 20241009 | 4,401 | 4,440 | 4,326 | 4,391 | 1,914,800 | -20 | 100% | 100% | 67% | ▼▼ | 100% | 99% | 0% | 95% | 129% |
| 20241010 | 4,400 | 4,417 | 4,351 | 4,402 | 1,327,900 | 11 | 100% | 100% | 69% | ▲ | 98% | 98% | 0% | 95% | 129% |
| 20241011 | 4,468 | 4,468 | 4,377 | 4,388 | 1,011,100 | -14 | 100% | 98% | 76% | ▼ | 100% | 100% | 0% | 95% | 123% |
| 20241015 | 4,405 | 4,424 | 4,359 | 4,399 | 1,054,600 | 11 | 100% | 100% | 104% | ▲ | 101% | 103% | 0% | 95% | 121% |
| 20241016 | 4,275 | 4,359 | 4,270 | 4,335 | 1,085,800 | -64 | 99% | 101% | 103% | ▼ | 101% | 99% | 0% | 94% | 119% |
| 20241017 | 4,350 | 4,420 | 4,349 | 4,372 | 1,074,200 | 37 | 101% | 101% | 99% | ▲ | 99% | 0% | 0% | 94% | 117% |
| 20241018 | 4,400 | 4,418 | 4,306 | 4,355 | 865,200 | -17 | 100% | 99% | 81% | ▼ | 100% | 0% | 0% | 94% | 113% |
| 20241021 | 4,402 | 4,458 | 4,391 | 4,424 | 1,023,600 | 69 | 102% | 100% | 118% | ▲ | 98% | 0% | 0% | 96% | 113% |
| 20241022 | 4,390 | 4,390 | 4,288 | 4,317 | 1,081,800 | -107 | 98% | 98% | 106% | ▼ | % | % | % | 93% | 109% |
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 | 145,900 | 1,490,300 | 44,200 | 436,500 | 101,700 | 1,053,800 |
| 2024-10-11 | 167,900 | 1,482,800 | 54,200 | 418,800 | 113,700 | 1,064,000 |
| 2024-10-04 | 186,100 | 1,514,200 | 54,400 | 418,800 | 131,700 | 1,095,400 |
| 2024-09-27 | 167,900 | 1,698,200 | 50,000 | 441,100 | 117,900 | 1,257,100 |
| 2024-09-20 | 122,900 | 2,019,400 | 38,100 | 542,000 | 84,800 | 1,477,400 |
| 2024-09-13 | 106,900 | 2,228,000 | 32,800 | 618,800 | 74,100 | 1,609,200 |
| 2024-09-06 | 94,400 | 2,211,700 | 29,300 | 576,500 | 65,100 | 1,635,200 |
| 2024-08-30 | 73,600 | 1,806,100 | 32,300 | 530,000 | 41,300 | 1,276,100 |
| 2024-08-23 | 82,300 | 1,858,100 | 37,200 | 580,400 | 45,100 | 1,277,700 |
| 2024-08-16 | 101,000 | 1,871,000 | 36,300 | 537,400 | 64,700 | 1,333,600 |
| 2024-08-09 | 60,000 | 2,005,600 | 25,100 | 653,200 | 34,900 | 1,352,400 |
| 2024-08-02 | 143,100 | 1,974,100 | 32,600 | 848,300 | 110,500 | 1,125,800 |
| 2024-07-26 | 176,000 | 2,113,700 | 33,000 | 918,300 | 143,000 | 1,195,400 |
| 2024-07-19 | 213,000 | 1,825,400 | 53,400 | 869,100 | 159,600 | 956,300 |
| 2024-07-12 | 237,700 | 1,647,300 | 60,100 | 823,700 | 177,600 | 823,600 |
| 2024-07-05 | 270,800 | 1,702,600 | 72,600 | 875,700 | 198,200 | 826,900 |
| 2024-06-28 | 226,300 | 2,056,800 | 65,300 | 973,300 | 161,000 | 1,083,500 |
| 2024-06-21 | 242,400 | 1,991,200 | 68,400 | 940,300 | 174,000 | 1,050,900 |
| 2024-06-14 | 207,600 | 2,206,000 | 73,400 | 1,017,900 | 134,200 | 1,188,100 |
| 2024-06-07 | 197,100 | 2,232,300 | 67,800 | 1,044,100 | 129,300 | 1,188,200 |
| 2024-05-31 | 213,200 | 2,029,700 | 69,200 | 1,031,200 | 144,000 | 998,500 |
| 2024-05-24 | 213,700 | 2,083,300 | 71,100 | 1,041,000 | 142,600 | 1,042,300 |
| 2024-05-17 | 206,600 | 2,234,200 | 86,300 | 1,072,600 | 120,300 | 1,161,600 |
| 2024-05-10 | 194,300 | 2,299,400 | 71,700 | 1,078,400 | 122,600 | 1,221,000 |
| 2024-05-02 | 216,700 | 2,347,800 | 75,400 | 1,062,500 | 141,300 | 1,285,300 |
| 2024-04-26 | 246,400 | 2,325,400 | 91,600 | 1,056,600 | 154,800 | 1,268,800 |
| 2024-04-19 | 241,500 | 2,223,400 | 78,000 | 830,300 | 163,500 | 1,393,100 |
| 2024-04-12 | 341,100 | 2,156,600 | 94,000 | 873,300 | 247,100 | 1,283,300 |
| 2024-04-05 | 287,900 | 2,223,700 | 102,100 | 854,200 | 185,800 | 1,369,500 |
| 2024-03-29 | 174,600 | 2,062,300 | 92,200 | 866,000 | 82,400 | 1,196,300 |
| 2024-03-22 | 204,600 | 2,097,600 | 92,500 | 843,700 | 112,100 | 1,253,900 |
| 2024-03-15 | 170,900 | 2,358,100 | 82,000 | 1,011,700 | 88,900 | 1,346,400 |
| 2024-03-08 | 147,800 | 3,055,000 | 71,100 | 1,266,700 | 76,700 | 1,788,300 |
| 2024-03-01 | 132,100 | 2,864,900 | 71,300 | 992,000 | 60,800 | 1,872,900 |
| 2024-02-22 | 135,200 | 2,335,600 | 95,500 | 866,100 | 39,700 | 1,469,500 |
| 2024-02-16 | 139,800 | 2,427,400 | 95,400 | 884,100 | 44,400 | 1,543,300 |
| 2024-02-09 | 134,300 | 2,671,100 | 95,800 | 937,300 | 38,500 | 1,733,800 |
| 2024-02-02 | 135,900 | 2,402,400 | 103,700 | 861,400 | 32,200 | 1,541,000 |
| 2024-01-26 | 132,400 | 2,447,300 | 103,200 | 839,000 | 29,200 | 1,608,300 |
| 2024-01-19 | 105,900 | 2,233,200 | 62,500 | 806,700 | 43,400 | 1,426,500 |
| 2024-01-12 | 116,800 | 1,815,000 | 63,200 | 722,600 | 53,600 | 1,092,400 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240807 | 15:00 | 住友鉱 | 2025年３月期 第１四半期決算短信〔ＩＦＲＳ〕（連結） |
| 20240807 | 15:00 | 住友鉱 | 業績予想の修正に関するお知らせ |
| 20240731 | 16:00 | 住友鉱 | （訂正・数値データ訂正）有価証券報告書の訂正報告書の提出および「2024年３月期 決算短信［IFRS］(連結)」の一部訂正について |
| 20240523 | 16:00 | 住友鉱 | 従業員持株会を通じた株式付与のための自己株式処分に関するお知らせ |
| 20240523 | 16:00 | 住友鉱 | 剰余金の配当に関するお知らせ |
| 20240509 | 15:00 | 住友鉱 | 2024年３月期 決算短信〔ＩＦＲＳ〕（連結） |
| 20240509 | 15:00 | 住友鉱 | 2024年度の設備投資について |
| 20240509 | 15:00 | 住友鉱 | 代表取締役の異動について |
| 20240405 | 15:00 | 住友鉱 | 代表取締役の異動（会長および社長の異動）について |
| 20240208 | 15:00 | 住友鉱 | 2024年３月期 第３四半期決算短信〔ＩＦＲＳ〕（連結） |
| 20240208 | 15:00 | 住友鉱 | 配当に関する方針の変更（DOE導入）および2024年３月期（第99期）期末配当予想の修正に関するお知らせ |
| 20240109 | 15:00 | 住友鉱 | 社外取締役の逝去および退任に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100SX2Z | 350 | 2024-02-21 09:31 | 住友金属鉱山株式会社 | 三井住友信託銀行株式会社 | 変更報告書（特例対象株券等） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 5713 | 2 | リチウムイオン二次電池リサイクルの設備投資に関するグリーンボンドを発行 | ニュース | 住友金属鉱山株式会社 | 2024-09-09 18:29:15 |
| 5713 | 2 | 業績予想の修正に関するお知らせ | ニュース | 住友金属鉱山株式会社 | 2024-08-07 18:28:59 |
| 5713 | 2 | 2024年度（2025年3月期）第1四半期 決算短信 | ニュース | 住友金属鉱山株式会社 | 2024-08-07 18:28:58 |
| 5713 | 2 | 「統合報告書2024」と「サステナビリティレポート2024」を発行 | ニュース | 住友金属鉱山株式会社 | 2024-08-03 00:29:11 |
| 5713 | 2 | （訂正・数値データ訂正）有価証券報告書の訂正報告書の提出および「2024年3月期 決算短信［IFRS］(連結)」の一部訂正について | ニュース | 住友金属鉱山株式会社 | 2024-07-31 22:29:23 |
| 5713 | 2 | 2024.7.12株主・投資家コーポレートガバナンス報告書を更新しました | 2024-07-12 20:30:17 |
| 5713 | 2 | 2024-06-21 16:31:22 | |
| 5713 | 2 | IRポリシー | 株主・投資家情報 | 住友金属鉱山株式会社 | 2024-06-19 04:41:10 |
| 5713 | 2 | 価値創造プロセス | 株主・投資家情報 | 住友金属鉱山株式会社 | 2024-06-19 04:41:09 |
| 5713 | 2 | アナリストカバレッジ | 株主・投資家情報 | 住友金属鉱山株式会社 | 2024-06-19 04:41:08 |