8053--住友商-【卸売業】【商社】金属取引、自動車などに実績
売上高:69103020-当期純利益:3863520-総資産:110326000-時価:4439780400----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
202503103,4503,4803,4413,4531,849,6009100%100%56%100%103%107%100%107%
202503113,4113,4343,3543,4173,310,600-3699%100%179%101%106%108%98%106%
202503123,4003,4223,3943,4172,232,2000100%101%67%--100%107%103%98%106%
202503133,4303,4523,4123,4252,164,9008100%100%97%101%108%100%99%106%
202503143,4003,4473,4003,4263,032,6001100%101%140%▲▲101%105%99%99%106%
202503173,4593,5293,4563,5052,665,50079102%101%88%▲▲▲99%99%93%100%109%
202503183,6503,6563,6013,6185,533,900113103%99%208%▲▲▲▲100%100%90%100%112%
202503193,6503,6963,6343,6583,390,80040101%100%61%▲▲▲▲▲100%101%90%100%113%
202503213,6143,6573,6043,6234,073,900-3599%100%120%99%101%90%99%112%
202503243,6373,6383,5553,5952,971,200-2899%99%73%▼▼100%97%90%98%111%
202503253,6373,6393,5903,6262,771,30031101%100%93%100%93%92%99%108%
202503263,6603,6723,6203,6473,330,80021101%100%120%▲▲101%94%94%100%109%
202503273,6333,6583,6033,6583,762,30011100%101%113%▲▲▲98%94%96%100%109%
202503283,5923,6103,5173,5363,625,500-12297%98%96%99%96%102%97%105%
202503313,4203,4263,3513,3723,989,100-16495%99%110%▼▼99%92%102%92%100%
202504013,4423,4633,4043,4143,137,40042101%99%79%100%90%105%93%101%
202504023,3943,4023,3433,3803,223,900-3499%100%103%103%102%112%92%100%
202504033,2003,2953,1923,2805,034,900-10097%103%156%▼▼99%102%112%90%100%
202504043,1983,2523,1083,1724,775,300-10897%99%95%▼▼▼102%108%120%87%100%
202504082,9893,1122,9883,0633,959,900-10997%102%83%▼▼▼▼98%108%121%84%100%
202504093,0103,0212,9132,9614,256,200-10297%98%107%▼▼▼▼▼100%99%111%81%100%
202504103,2723,2803,1823,2694,614,700308110%100%108%103%104%118%89%110%
202504113,1143,2293,1073,2023,926,200-6798%103%85%99%100%114%88%108%
202504143,2513,2603,2193,2192,603,20017101%99%66%99%99%114%88%109%
202504153,2733,2733,2253,2361,775,20017101%99%68%▲▲100%102%115%88%109%
202504163,2213,2353,1863,2102,271,300-2699%100%128%101%106%116%88%108%
202504173,2003,2403,1883,2401,786,20030101%101%79%100%105%115%89%109%
202504183,2483,2643,2283,2551,602,50015100%100%90%▲▲99%107%116%89%110%
202504213,2253,2393,1753,1981,692,000-5798%99%106%102%108%116%87%108%
202504223,2183,2883,2013,2882,216,50090103%102%131%101%104%111%90%111%
202504233,3583,3893,3423,3812,948,00093103%101%133%▲▲100%105%110%92%114%
202504243,4023,4393,3953,4062,152,10025101%100%73%▲▲▲101%104%109%93%115%
202504253,4333,4673,4223,4532,107,90047101%101%98%▲▲▲▲101%105%108%98%117%
202504283,4683,5173,4653,4882,144,30035101%101%102%▲▲▲▲▲100%103%106%100%118%
202504303,5103,5153,4633,4983,727,30010100%100%174%▲▲▲▲▲▲103%105%107%100%118%
202505013,4833,6143,4383,5739,629,10075102%103%258%▲▲▲▲▲▲▲98%103%104%100%121%
202505023,5823,5853,4933,5035,362,100-7098%98%56%101%104%104%98%118%
202505073,5853,6333,5733,6276,810,900124104%101%127%100%102%102%100%122%
202505083,6413,6493,5683,6273,597,9000100%100%53%--100%101%102%100%122%
202505093,6603,6623,6083,6483,456,20021101%100%96%100%101%102%100%123%
202505123,6653,6913,6383,6802,408,20032101%100%70%▲▲98%99%99%100%115%
202505133,7823,7853,7003,7203,562,50040101%98%148%▲▲▲99%100%100%100%116%
202505143,7343,7393,6533,7012,842,500-1999%99%80%100%101%101%99%116%
202505153,6993,7083,6563,7082,560,9007100%100%90%100%101%100%100%116%
202505163,7083,7243,6943,7122,112,9004100%100%83%▲▲100%99%99%100%116%
202505193,7213,7513,7173,7372,788,90025101%100%132%▲▲▲99%98%97%100%117%
202505203,7493,7573,6683,6962,813,800-4199%99%101%100%99%98%99%116%
202505213,7153,7433,7113,7282,314,60032101%100%82%99%99%98%100%117%
202505223,7093,7103,6603,6812,761,800-4799%99%119%100%102%99%99%112%
202505233,6633,6843,6553,6712,272,800-10100%100%82%▼▼100%102%0%98%109%
202505263,6603,6693,6343,6561,800,100-15100%100%79%▼▼▼100%101%0%98%107%
202505273,6603,6813,6403,6611,709,7005100%100%95%99%99%0%98%106%
202505283,6953,7073,6633,6632,284,9002100%99%134%▲▲101%99%0%98%105%
202505293,6963,7403,6813,7322,546,30069102%101%111%▲▲▲101%100%0%100%107%
202505303,6703,7173,6553,7024,026,400-3099%101%158%100%99%0%99%106%
202506023,6743,6853,6463,6661,877,400-3699%100%47%▼▼99%99%0%98%105%
202506033,6803,6813,6263,6262,017,900-4099%99%107%▼▼▼101%0%0%97%100%
202506043,6253,6663,6223,6531,921,20027101%101%95%100%0%0%98%101%
202506053,6243,6343,5933,6111,818,400-4299%100%95%100%0%0%97%100%
202506063,6133,6303,6033,6301,751,00019101%100%96%%%%97%101%

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
2025-05-30222,5001,620,00053,6001,119,500168,900500,500
2025-05-23292,7001,671,30058,4001,104,700234,300566,600
2025-05-16218,1001,633,00052,9001,091,100165,200541,900
2025-05-09242,3001,790,70060,9001,143,900181,400646,800
2025-05-02177,6002,157,20054,8001,235,200122,800922,000
2025-04-25147,6001,995,10052,6001,167,50095,000827,600
2025-04-18147,8002,177,00055,1001,192,60092,700984,400
2025-04-11121,2002,137,30054,2001,189,00067,000948,300
2025-04-04101,3002,361,90053,0001,280,20048,3001,081,700
2025-03-2890,7002,193,90049,0001,274,00041,700919,900
2025-03-21110,0002,226,80044,8001,268,80065,200958,000
2025-03-1476,8002,081,20043,9001,299,60032,900781,600
2025-03-07101,3002,242,50043,5001,238,40057,8001,004,100
2025-02-2896,9002,454,40040,2001,316,20056,7001,138,200
2025-02-2187,8002,252,20036,3001,288,80051,500963,400
2025-02-1494,0002,088,40050,3001,225,30043,700863,100
2025-02-07101,3001,977,30046,3001,181,20055,000796,100
2025-01-31144,9002,175,80074,4001,226,30070,500949,500
2025-01-24145,9002,253,90078,3001,227,90067,6001,026,000
2025-01-17107,5002,473,90063,0001,307,20044,5001,166,700
2025-01-10111,4002,345,60066,7001,263,70044,7001,081,900
2024-12-27236,3002,146,00068,6001,206,100167,700939,900
2024-12-20190,8002,420,20068,1001,260,100122,7001,160,100
2024-12-13129,9002,389,20058,4001,242,10071,5001,147,100
2024-12-06113,9002,609,70056,7001,347,80057,2001,261,900
2024-11-29131,2002,798,80062,7001,419,00068,5001,379,800
2024-11-22155,6002,505,00064,3001,248,70091,3001,256,300
2024-11-15155,9002,491,50072,6001,245,80083,3001,245,700
2024-11-08149,0002,472,00072,7001,283,60076,3001,188,400
2024-11-01119,3002,812,20069,6001,351,60049,7001,460,600
2024-10-25145,8002,804,70066,8001,300,70079,0001,504,000
2024-10-18130,2002,846,30063,4001,325,20066,8001,521,100
2024-10-11137,1002,839,70064,1001,314,30073,0001,525,400
2024-10-04132,4002,820,50064,5001,307,70067,9001,512,800
2024-09-27132,1002,783,00069,2001,301,50062,9001,481,500
2024-09-20155,1003,060,50069,6001,423,30085,5001,637,200
2024-09-13148,7003,083,50069,2001,403,30079,5001,680,200
2024-09-06147,0003,146,30069,8001,406,70077,2001,739,600
2024-08-30138,1002,890,00077,1001,288,30061,0001,601,700
2024-08-23167,6003,026,20077,1001,314,80090,5001,711,400
2024-08-16137,2002,735,60079,3001,239,50057,9001,496,100
2024-08-09170,7002,576,00081,9001,107,70088,8001,468,300
2024-08-02153,9002,665,80077,3001,162,60076,6001,503,200
2024-07-26137,8002,345,90079,9001,025,10057,9001,320,800
2024-07-19175,3002,178,50092,300972,60083,0001,205,900
2024-07-12172,5002,188,80091,000970,30081,5001,218,500
2024-07-05211,4002,084,100100,600908,700110,8001,175,400
2024-06-28192,7002,664,10094,400954,80098,3001,709,300
2024-06-21171,0002,777,80066,6001,004,200104,4001,773,600
2024-06-14153,8002,440,10056,200911,50097,6001,528,600
2024-06-07211,9002,524,10055,500952,000156,4001,572,100
2024-05-31172,9002,334,40054,300908,700118,6001,425,700
2024-05-24181,1002,291,60053,400905,200127,7001,386,400
2024-05-17201,8002,129,70050,100843,800151,7001,285,900
2024-05-10233,3001,736,40053,000826,300180,300910,100
2024-05-02521,6001,680,100105,800841,000415,800839,100
2024-04-26225,1001,488,90064,400838,300160,700650,600
2024-04-19181,9001,866,80069,800877,300112,100989,500
2024-04-12182,0001,443,20054,800840,800127,200602,400
2024-04-05180,1001,617,40050,500882,200129,600735,200
2024-03-29160,2001,650,30050,100890,900110,100759,400
2024-03-22224,5001,603,50047,900911,800176,600691,700
2024-03-15195,8001,815,60065,700966,900130,100848,700
2024-03-08193,6001,545,60054,300792,500139,300753,100
2024-03-01190,9001,636,90055,100825,800135,800811,100
2024-02-22251,1001,349,60080,400721,200170,700628,400
2024-02-16255,7001,197,00089,400661,700166,300535,300
2024-02-09191,6001,835,80076,700846,600114,900989,200
2024-02-02234,9001,426,00078,500747,800156,400678,200
2024-01-26242,8001,660,50079,900750,000162,900910,500
2024-01-19276,0001,437,50096,300682,500179,700755,000
2024-01-12235,3001,370,30085,100713,100150,200657,200

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
2025-06-03 Barclays Bank PLC14,558,5661.20%264,9403,6803,6813,6263,6262,017,900
2025-02-18 Barclays Bank PLC14,293,6261.18%1,399,0283,2943,3373,2843,3061,859,400
2024-05-22 Barclays Bank PLC12,894,5981.05%1,944,4004,1374,1464,0664,0874,772,300
2024-05-01 Barclays Bank PLC10,950,1980.89%-80,7004,1184,1884,0804,1206,889,800
2024-04-30 Barclays Bank PLC11,030,8980.90%82,7004,2454,2634,1434,15511,964,400
2024-04-23 Barclays Bank PLC10,948,1980.89%-2,102,0003,8093,8413,7853,8022,353,300

TDnet更新情報

報告日strtime銘柄タイトル
2025060208:50住友商 自己株式の取得状況に関するお知らせ
2025051317:00住友商 株主提案に対する当社取締役会意見に関するお知らせ
2025050113:00住友商 2025年3月期決算短信〔IFRS〕(連結)
2025050113:00住友商 2025年3月期 通期連結業績と前期実績との差異に関するお知らせ
2025050113:00住友商 自己株式の取得に係る事項の決定及び自己株式の消却に係る事項の決定に関するお知らせ
2025050113:00住友商 特定子会社(Van Phong Power Company Limited)の異動に関するお知らせ
2025032515:30住友商 定款一部変更に関するお知らせ
2025020413:00住友商 2025年3月期 第3四半期決算短信[IFRS](連結)
2025020413:00住友商 2025年3月期 個別決算における損失計上のお知らせ
2025012814:00住友商 代表取締役等の人事に関するお知らせ
2025012814:00住友商 監査等委員会設置会社への移行に関するお知らせ
2024121915:30住友商 当社子会社(SCSK株式会社、証券コード9719)によるネットワンシステムズ株式会社(証券コード7518)に対する公開買付けの結果に関するお知らせ
2024110616:30住友商 当社子会社(SCSK株式会社、証券コード9719)によるネットワンシステムズ株式会社(証券コード7518)に対する公開買付け開始に関するお知らせ
2024103113:00住友商 2025年3月期第2四半期(中間期)決算短信〔IFRS〕(連結)
2024093015:00住友商 株式会社ティーガイアに対する非公開化への協力に関する契約の締結に関するお知らせ
2024091008:30住友商 当社孫会社Presperse Corporationによる企業再生手続開始の申立てに関するお知らせ
2024082216:00住友商 取締役及び執行役員に対する譲渡制限付業績連動型株式報酬としての新株式発行の払込完了に関するお知らせ
2024073113:00住友商 2025年3月期第1四半期決算短信〔IFRS〕(連結)
2024072316:00住友商 取締役及び執行役員に対する譲渡制限付業績連動型株式報酬としての新株式発行に関するお知らせ
2024061808:50住友商 自己株式の取得状況及び取得終了並びに消却株式数に関するお知らせ
2024060308:50住友商 自己株式の取得状況に関するお知らせ
2024050816:00住友商 (訂正・数値データ訂正)「2024年3月期 決算短信〔IFRS〕(連結)」の一部訂正について
2024050214:15住友商 2024年3月期 決算短信[IFRS](連結)
2024050214:15住友商 アンバトビーニッケルプロジェクトにおける損失の発生に関するお知らせ
2024050214:15住友商 新中期経営計画(2024年度~2026年度)に関するお知らせ
2024050214:15住友商 自己株式の取得に係る事項の決定 及び 自己株式の消却に係る事項の決定に関するお知らせ
2024020514:00住友商 2024年3月期 第3四半期決算短信[IFRS](連結)
2024012517:30住友商 (訂正・追加)「代表取締役等の人事および機構改正に関するお知らせ」の一部訂正及び追加のお知らせ
2024012514:00住友商 代表取締役等の人事および機構改正に関するお知らせ

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100VE653502025-03-17 15:34住友商事株式会社National Indemnity Company変更報告書(特例対象株券等)

企業サイト更新情報