| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 2,370 | 2,388 | 2,357 | 2,374 | 2,699,600 | 29 | 101% | 100% | 53% | ▲▲▲▲ | 99% | 97% | 102% | 96% | 106% |
| 20240925 | 2,376 | 2,381 | 2,348 | 2,352 | 2,152,900 | -22 | 99% | 99% | 80% | ▼ | 102% | 97% | 102% | 95% | 105% |
| 20240926 | 2,370 | 2,423 | 2,365 | 2,416 | 3,586,900 | 64 | 103% | 102% | 167% | ▲ | 101% | 96% | 98% | 98% | 108% |
| 20240927 | 2,420 | 2,449 | 2,382 | 2,447 | 2,861,900 | 31 | 101% | 101% | 80% | ▲▲ | 100% | 101% | 103% | 99% | 110% |
| 20240930 | 2,303 | 2,345 | 2,282 | 2,296 | 3,892,000 | -151 | 94% | 100% | 136% | ▼ | 99% | 104% | 101% | 93% | 103% |
| 20241001 | 2,323 | 2,330 | 2,297 | 2,305 | 2,500,200 | 10 | 100% | 99% | 64% | ▲ | 100% | 106% | 104% | 93% | 103% |
| 20241002 | 2,281 | 2,300 | 2,274 | 2,284 | 2,403,200 | -22 | 99% | 100% | 96% | ▼ | 99% | 101% | 101% | 93% | 102% |
| 20241003 | 2,352 | 2,358 | 2,312 | 2,319 | 3,202,700 | 35 | 102% | 99% | 133% | ▲ | 100% | 104% | 102% | 95% | 104% |
| 20241004 | 2,325 | 2,330 | 2,309 | 2,328 | 1,990,900 | 9 | 100% | 100% | 62% | ▲▲ | 101% | 100% | 107% | 95% | 104% |
| 20241007 | 2,410 | 2,443 | 2,386 | 2,424 | 3,739,500 | 97 | 104% | 101% | 188% | ▲▲▲ | 98% | 97% | 109% | 99% | 109% |
| 20241008 | 2,445 | 2,452 | 2,370 | 2,385 | 3,033,600 | -40 | 98% | 98% | 81% | ▼ | 98% | 99% | 111% | 97% | 107% |
| 20241009 | 2,405 | 2,413 | 2,321 | 2,357 | 3,164,800 | -28 | 99% | 98% | 104% | ▼▼ | 101% | 98% | 112% | 96% | 106% |
| 20241010 | 2,395 | 2,420 | 2,379 | 2,416 | 2,833,000 | 59 | 103% | 101% | 90% | ▲ | 98% | 97% | 112% | 99% | 108% |
| 20241011 | 2,415 | 2,421 | 2,374 | 2,377 | 3,037,000 | -39 | 98% | 98% | 107% | ▼ | 98% | 96% | 113% | 97% | 105% |
| 20241015 | 2,421 | 2,423 | 2,371 | 2,372 | 2,789,500 | -5 | 100% | 98% | 92% | ▼▼ | 101% | 99% | 117% | 97% | 105% |
| 20241016 | 2,333 | 2,368 | 2,312 | 2,351 | 1,919,700 | -22 | 99% | 101% | 69% | ▼▼▼ | 99% | 98% | 122% | 96% | 104% |
| 20241017 | 2,357 | 2,368 | 2,328 | 2,333 | 1,624,300 | -18 | 99% | 99% | 85% | ▼▼▼▼ | 99% | 98% | 123% | 95% | 102% |
| 20241018 | 2,341 | 2,342 | 2,312 | 2,329 | 1,479,300 | -4 | 100% | 99% | 91% | ▼▼▼▼▼ | 99% | 98% | 123% | 95% | 102% |
| 20241021 | 2,337 | 2,347 | 2,316 | 2,321 | 1,425,300 | -9 | 100% | 99% | 96% | ▼▼▼▼▼▼ | 99% | 99% | 124% | 95% | 102% |
| 20241022 | 2,330 | 2,340 | 2,294 | 2,318 | 1,619,300 | -3 | 100% | 99% | 114% | ▼▼▼▼▼▼▼ | 100% | 101% | 125% | 95% | 101% |
| 20241023 | 2,309 | 2,342 | 2,299 | 2,300 | 1,665,100 | -18 | 99% | 100% | 103% | ▼▼▼▼▼▼▼▼ | 102% | 105% | 131% | 94% | 101% |
| 20241024 | 2,263 | 2,315 | 2,248 | 2,297 | 1,656,500 | -3 | 100% | 102% | 99% | ▼▼▼▼▼▼▼▼▼ | 100% | 104% | 130% | 94% | 101% |
| 20241025 | 2,297 | 2,304 | 2,269 | 2,289 | 1,307,000 | -8 | 100% | 100% | 79% | ▼▼▼▼▼▼▼▼▼▼ | 102% | 105% | 132% | 94% | 100% |
| 20241028 | 2,270 | 2,326 | 2,262 | 2,311 | 1,358,600 | 22 | 101% | 102% | 104% | ▲ | 100% | 111% | 129% | 95% | 101% |
| 20241029 | 2,325 | 2,332 | 2,303 | 2,329 | 1,302,100 | 18 | 101% | 100% | 96% | ▲▲ | 102% | 115% | 129% | 96% | 102% |
| 20241030 | 2,324 | 2,407 | 2,323 | 2,373 | 9,936,900 | 44 | 102% | 102% | 763% | ▲▲▲ | 100% | 113% | 126% | 98% | 104% |
| 20241031 | 2,375 | 2,399 | 2,365 | 2,383 | 2,447,600 | 10 | 100% | 100% | 25% | ▲▲▲▲ | 100% | 112% | 129% | 98% | 104% |
| 20241101 | 2,322 | 2,349 | 2,319 | 2,332 | 2,948,400 | -51 | 98% | 100% | 120% | ▼ | 101% | 106% | 117% | 96% | 102% |
| 20241105 | 2,555 | 2,624 | 2,482 | 2,579 | 10,274,900 | 247 | 111% | 101% | 348% | ▲ | 103% | 105% | 116% | 100% | 113% |
| 20241106 | 2,600 | 2,674 | 2,563 | 2,674 | 5,735,400 | 95 | 104% | 103% | 56% | ▲▲ | 96% | 101% | 112% | 100% | 117% |
| 20241107 | 2,685 | 2,686 | 2,552 | 2,583 | 5,605,800 | -91 | 97% | 96% | 98% | ▼ | 98% | 109% | 115% | 97% | 113% |
| 20241108 | 2,650 | 2,678 | 2,595 | 2,604 | 3,765,300 | 21 | 101% | 98% | 67% | ▲ | 101% | 108% | 114% | 97% | 114% |
| 20241111 | 2,670 | 2,739 | 2,625 | 2,703 | 4,964,900 | 99 | 104% | 101% | 132% | ▲▲ | 100% | 105% | 112% | 100% | 118% |
| 20241112 | 2,721 | 2,786 | 2,708 | 2,725 | 4,172,800 | 22 | 101% | 100% | 84% | ▲▲▲ | 99% | 105% | 112% | 100% | 119% |
| 20241113 | 2,718 | 2,770 | 2,693 | 2,704 | 4,003,000 | -21 | 99% | 99% | 96% | ▼ | 103% | 103% | 109% | 99% | 118% |
| 20241114 | 2,800 | 2,897 | 2,800 | 2,880 | 8,550,500 | 177 | 107% | 103% | 214% | ▲ | 97% | 101% | 104% | 100% | 126% |
| 20241115 | 2,925 | 2,939 | 2,845 | 2,845 | 5,883,900 | -35 | 99% | 97% | 69% | ▼ | 99% | 106% | 108% | 99% | 124% |
| 20241118 | 2,831 | 2,874 | 2,815 | 2,816 | 3,319,600 | -30 | 99% | 99% | 56% | ▼▼ | 101% | 106% | 108% | 98% | 123% |
| 20241119 | 2,816 | 2,884 | 2,815 | 2,855 | 4,686,600 | 39 | 101% | 101% | 141% | ▲ | 101% | 104% | 107% | 99% | 125% |
| 20241120 | 2,861 | 2,915 | 2,860 | 2,886 | 3,699,700 | 32 | 101% | 101% | 79% | ▲▲ | 102% | 102% | 105% | 100% | 126% |
| 20241121 | 2,900 | 3,022 | 2,887 | 2,960 | 6,411,200 | 74 | 103% | 102% | 173% | ▲▲▲ | 100% | 96% | 98% | 100% | 129% |
| 20241122 | 2,984 | 3,010 | 2,936 | 2,996 | 5,015,800 | 37 | 101% | 100% | 78% | ▲▲▲▲ | 99% | 96% | 97% | 100% | 131% |
| 20241125 | 3,012 | 3,050 | 2,976 | 2,981 | 7,503,100 | -16 | 99% | 99% | 150% | ▼ | 98% | 98% | 97% | 99% | 129% |
| 20241126 | 3,015 | 3,039 | 2,928 | 2,965 | 4,458,300 | -16 | 99% | 98% | 59% | ▼▼ | 98% | 103% | 100% | 99% | 127% |
| 20241127 | 2,934 | 2,957 | 2,824 | 2,868 | 6,269,300 | -97 | 97% | 98% | 141% | ▼▼▼ | 101% | 106% | 102% | 96% | 123% |
| 20241128 | 2,850 | 2,875 | 2,830 | 2,869 | 4,007,200 | 1 | 100% | 101% | 64% | ▲ | 100% | 105% | 100% | 96% | 123% |
| 20241129 | 2,896 | 2,901 | 2,832 | 2,886 | 2,711,800 | 17 | 101% | 100% | 68% | ▲▲ | 103% | 106% | 100% | 96% | 124% |
| 20241202 | 2,877 | 2,963 | 2,870 | 2,949 | 2,986,300 | 63 | 102% | 103% | 110% | ▲▲▲ | 101% | 99% | 96% | 98% | 114% |
| 20241203 | 2,978 | 3,036 | 2,969 | 3,012 | 3,964,100 | 63 | 102% | 101% | 133% | ▲▲▲▲ | 99% | 97% | 95% | 100% | 117% |
| 20241204 | 3,025 | 3,030 | 2,973 | 2,984 | 3,898,000 | -28 | 99% | 99% | 98% | ▼ | 99% | 95% | 91% | 99% | 116% |
| 20241205 | 3,088 | 3,123 | 3,043 | 3,052 | 5,825,400 | 68 | 102% | 99% | 149% | ▲ | 96% | 96% | 92% | 100% | 117% |
| 20241206 | 3,045 | 3,045 | 2,886 | 2,931 | 6,326,800 | -121 | 96% | 96% | 109% | ▼ | 100% | 99% | 0% | 96% | 108% |
| 20241209 | 2,946 | 2,997 | 2,894 | 2,936 | 5,145,600 | 5 | 100% | 100% | 81% | ▲ | 99% | 97% | 0% | 96% | 109% |
| 20241210 | 2,967 | 2,970 | 2,906 | 2,925 | 2,720,500 | -11 | 100% | 99% | 53% | ▼ | 100% | 98% | 0% | 96% | 108% |
| 20241211 | 2,919 | 2,930 | 2,884 | 2,929 | 3,045,600 | 4 | 100% | 100% | 112% | ▲ | 97% | 96% | 0% | 96% | 104% |
| 20241212 | 2,987 | 2,989 | 2,893 | 2,905 | 5,018,700 | -24 | 99% | 97% | 165% | ▼ | 100% | 99% | 0% | 95% | 103% |
| 20241213 | 2,879 | 2,900 | 2,861 | 2,885 | 3,822,000 | -20 | 99% | 100% | 76% | ▼▼ | 100% | 98% | 0% | 95% | 102% |
| 20241216 | 2,878 | 2,910 | 2,858 | 2,868 | 2,160,700 | -17 | 99% | 100% | 57% | ▼▼▼ | 99% | 97% | 0% | 94% | 100% |
| 20241217 | 2,881 | 2,891 | 2,832 | 2,841 | 3,398,200 | -28 | 99% | 99% | 157% | ▼▼▼▼ | 100% | 0% | 0% | 93% | 100% |
| 20241218 | 2,855 | 2,883 | 2,846 | 2,862 | 2,085,700 | 21 | 101% | 100% | 61% | ▲ | 101% | 0% | 0% | 94% | 101% |
| 20241219 | 2,772 | 2,822 | 2,752 | 2,810 | 3,896,600 | -52 | 98% | 101% | 187% | ▼ | 99% | 0% | 0% | 92% | 100% |
| 20241220 | 2,827 | 2,838 | 2,779 | 2,801 | 3,313,600 | -9 | 100% | 99% | 85% | ▼▼ | % | % | % | 92% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 125,200 | 1,453,800 | 25,200 | 438,100 | 100,000 | 1,015,700 |
| 2024-12-06 | 142,500 | 1,332,400 | 17,800 | 443,700 | 124,700 | 888,700 |
| 2024-11-29 | 191,600 | 1,179,000 | 24,900 | 427,100 | 166,700 | 751,900 |
| 2024-11-22 | 170,100 | 1,276,800 | 22,000 | 460,700 | 148,100 | 816,100 |
| 2024-11-15 | 151,900 | 1,372,800 | 17,900 | 451,300 | 134,000 | 921,500 |
| 2024-11-08 | 84,000 | 1,141,000 | 12,500 | 478,700 | 71,500 | 662,300 |
| 2024-11-01 | 34,800 | 1,709,800 | 1,700 | 488,500 | 33,100 | 1,221,300 |
| 2024-10-25 | 43,000 | 1,581,000 | 12,600 | 459,200 | 30,400 | 1,121,800 |
| 2024-10-18 | 40,000 | 1,615,600 | 13,100 | 456,100 | 26,900 | 1,159,500 |
| 2024-10-11 | 42,700 | 1,568,000 | 13,400 | 420,000 | 29,300 | 1,148,000 |
| 2024-10-04 | 43,500 | 1,664,500 | 13,300 | 440,200 | 30,200 | 1,224,300 |
| 2024-09-27 | 45,600 | 1,588,600 | 14,800 | 386,600 | 30,800 | 1,202,000 |
| 2024-09-20 | 70,500 | 1,781,800 | 23,100 | 438,700 | 47,400 | 1,343,100 |
| 2024-09-13 | 64,500 | 1,609,000 | 17,100 | 381,300 | 47,400 | 1,227,700 |
| 2024-09-06 | 55,800 | 1,622,500 | 16,400 | 373,000 | 39,400 | 1,249,500 |
| 2024-08-30 | 80,900 | 1,633,500 | 18,900 | 342,900 | 62,000 | 1,290,600 |
| 2024-08-23 | 85,700 | 1,769,200 | 10,400 | 514,600 | 75,300 | 1,254,600 |
| 2024-08-16 | 91,000 | 1,851,700 | 12,900 | 599,700 | 78,100 | 1,252,000 |
| 2024-08-09 | 73,300 | 2,131,300 | 19,600 | 941,200 | 53,700 | 1,190,100 |
| 2024-08-02 | 89,500 | 3,696,100 | 23,400 | 2,263,800 | 66,100 | 1,432,300 |
| 2024-07-26 | 114,600 | 3,739,300 | 27,000 | 2,177,000 | 87,600 | 1,562,300 |
| 2024-07-19 | 145,900 | 3,715,100 | 94,400 | 2,178,800 | 51,500 | 1,536,300 |
| 2024-07-12 | 154,500 | 3,585,300 | 99,900 | 2,137,400 | 54,600 | 1,447,900 |
| 2024-07-05 | 160,500 | 3,106,200 | 95,600 | 1,783,100 | 64,900 | 1,323,100 |
| 2024-06-28 | 170,300 | 2,742,300 | 97,400 | 1,606,200 | 72,900 | 1,136,100 |
| 2024-06-21 | 187,700 | 2,473,000 | 105,200 | 1,542,300 | 82,500 | 930,700 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-10-28 | Integrated Core Strategies (Asia) Pte. Ltd. | 3,968,716 | 0.49% | ▼ | -16,035 | 2,270 | 2,326 | 2,262 | 2,311 | 1,358,600 |
| 2024-10-25 | Integrated Core Strategies (Asia) Pte. Ltd. | 3,984,751 | 0.50% | ▲ | 2,297 | 2,304 | 2,269 | 2,289 | 1,307,000 | |
| 2024-10-11 | BNP Paribas Financial Markets SNC | 3,922,356 | 0.49% | ▼ | -353,000 | 2,415 | 2,421 | 2,374 | 2,377 | 3,037,000 |
| 2024-10-07 | BNP Paribas Financial Markets SNC | 4,275,356 | 0.53% | ▲ | 318,424 | 2,410 | 2,443 | 2,386 | 2,424 | 3,739,500 |
| 2024-10-01 | BNP Paribas Financial Markets SNC | 3,956,932 | 0.49% | ▼ | -643,701 | 2,323 | 2,330 | 2,297 | 2,305 | 2,500,200 |
| 2024-09-24 | Barclays Bank PLC | 2,363,712 | 0.29% | ▼ | -2,949,700 | 2,370 | 2,388 | 2,357 | 2,374 | 2,699,600 |
| 2024-09-20 | Barclays Bank PLC | 5,313,412 | 0.66% | ▼ | -3,368,445 | 2,368 | 2,377 | 2,336 | 2,346 | 5,063,300 |
| 2024-09-19 | BNP Paribas Financial Markets SNC | 4,600,633 | 0.57% | ▲ | 2,344 | 2,354 | 2,328 | 2,335 | 2,140,800 | |
| 2024-07-18 | Barclays Bank PLC | 8,681,857 | 1.09% | ▼ | -62,400 | 2,441 | 2,449 | 2,400 | 2,400 | 3,020,800 |
| 2024-07-17 | Barclays Bank PLC | 8,744,257 | 1.10% | ▲ | 18,645 | 2,498 | 2,535 | 2,491 | 2,513 | 3,167,000 |
| 2024-07-16 | Barclays Bank PLC | 8,725,612 | 1.09% | ▼ | -177,200 | 2,459 | 2,507 | 2,441 | 2,479 | 3,166,400 |
| 2024-06-24 | JPM Securities Japan Co Ltd. | 3,859,662 | 0.48% | ▼ | -126,465 | 2,524 | 2,528 | 2,467 | 2,507 | 2,762,500 |
| 2024-06-14 | Barclays Bank PLC | 8,902,812 | 1.12% | ▲ | 955,500 | 2,574 | 2,650 | 2,571 | 2,637 | 4,550,800 |
| 2024-06-13 | JPM Securities Japan Co Ltd. | 3,986,127 | 0.50% | ▲ | 2,710 | 2,722 | 2,612 | 2,619 | 3,790,200 | |
| 2024-05-28 | Barclays Bank PLC | 7,947,312 | 1.00% | ▲ | 30,900 | 2,488 | 2,626 | 2,484 | 2,615 | 7,084,600 |
| 2024-05-13 | Barclays Bank PLC | 7,916,412 | 0.99% | ▼ | -61,400 | 2,318 | 2,393 | 2,290 | 2,379 | 5,545,700 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241101 | 15:00 | 住友電工 | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241101 | 15:00 | 住友電工 | 2025年３月期第２四半期（中間期）連結業績予想と実績値との差異及び通期連結業績予想の修正並びに配当予想の修正に関するお知らせ |
| 20240926 | 13:30 | 住友電工 | 完全子会社（株式会社ブロードネットマックス）の吸収合併（簡易合併・略式合併）に関するお知らせ |
| 20240801 | 15:00 | 住友電工 | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240307 | 15:00 | 住友電工 | 投資有価証券売却益（特別利益）の計上に関するお知らせ |
| 20240205 | 15:00 | 住友電工 | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240205 | 15:00 | 住友電工 | 配当予想の修正に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 5802 | 2 | ニュース＆プレスリリース | 住友電工 | 2024-06-27 04:29:44 |
| 5802 | 2 | 将来情報についての注意事項 | 住友電工 | 2024-06-26 22:45:50 |
| 5802 | 2 | よくあるご質問 | 住友電工 | 2024-06-26 22:45:45 |
| 5802 | 2 | IRカレンダー | 住友電工 | 2024-06-26 22:45:42 |
| 5802 | 2 | 電子公告 | 住友電工 | 2024-06-26 17:47:22 |
| 5802 | 2 | 株式情報 | 住友電工 | 2024-06-26 17:47:14 |
| 5802 | 2 | 株主総会 | 住友電工 | 2024-06-26 17:47:10 |
| 5802 | 2 | IR資料室 | 住友電工 | 2024-06-26 17:47:08 |
| 5802 | 2 | 財務ハイライト | 住友電工 | 2024-06-26 17:47:02 |
| 5802 | 2 | 投資家の皆様へ｜IR情報｜住友電工 | 2024-06-26 17:46:57 |