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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250310 | 3,450 | 3,480 | 3,441 | 3,453 | 1,849,600 | 9 | 100% | 100% | 56% | ▲ | 100% | 103% | 107% | 100% | 107% |
20250311 | 3,411 | 3,434 | 3,354 | 3,417 | 3,310,600 | -36 | 99% | 100% | 179% | ▼ | 101% | 106% | 108% | 98% | 106% |
20250312 | 3,400 | 3,422 | 3,394 | 3,417 | 2,232,200 | 0 | 100% | 101% | 67% | -- | 100% | 107% | 103% | 98% | 106% |
20250313 | 3,430 | 3,452 | 3,412 | 3,425 | 2,164,900 | 8 | 100% | 100% | 97% | ▲ | 101% | 108% | 100% | 99% | 106% |
20250314 | 3,400 | 3,447 | 3,400 | 3,426 | 3,032,600 | 1 | 100% | 101% | 140% | ▲▲ | 101% | 105% | 99% | 99% | 106% |
20250317 | 3,459 | 3,529 | 3,456 | 3,505 | 2,665,500 | 79 | 102% | 101% | 88% | ▲▲▲ | 99% | 99% | 93% | 100% | 109% |
20250318 | 3,650 | 3,656 | 3,601 | 3,618 | 5,533,900 | 113 | 103% | 99% | 208% | ▲▲▲▲ | 100% | 100% | 90% | 100% | 112% |
20250319 | 3,650 | 3,696 | 3,634 | 3,658 | 3,390,800 | 40 | 101% | 100% | 61% | ▲▲▲▲▲ | 100% | 101% | 90% | 100% | 113% |
20250321 | 3,614 | 3,657 | 3,604 | 3,623 | 4,073,900 | -35 | 99% | 100% | 120% | ▼ | 99% | 101% | 90% | 99% | 112% |
20250324 | 3,637 | 3,638 | 3,555 | 3,595 | 2,971,200 | -28 | 99% | 99% | 73% | ▼▼ | 100% | 97% | 90% | 98% | 111% |
20250325 | 3,637 | 3,639 | 3,590 | 3,626 | 2,771,300 | 31 | 101% | 100% | 93% | ▲ | 100% | 93% | 92% | 99% | 108% |
20250326 | 3,660 | 3,672 | 3,620 | 3,647 | 3,330,800 | 21 | 101% | 100% | 120% | ▲▲ | 101% | 94% | 94% | 100% | 109% |
20250327 | 3,633 | 3,658 | 3,603 | 3,658 | 3,762,300 | 11 | 100% | 101% | 113% | ▲▲▲ | 98% | 94% | 96% | 100% | 109% |
20250328 | 3,592 | 3,610 | 3,517 | 3,536 | 3,625,500 | -122 | 97% | 98% | 96% | ▼ | 99% | 96% | 102% | 97% | 105% |
20250331 | 3,420 | 3,426 | 3,351 | 3,372 | 3,989,100 | -164 | 95% | 99% | 110% | ▼▼ | 99% | 92% | 102% | 92% | 100% |
20250401 | 3,442 | 3,463 | 3,404 | 3,414 | 3,137,400 | 42 | 101% | 99% | 79% | ▲ | 100% | 90% | 105% | 93% | 101% |
20250402 | 3,394 | 3,402 | 3,343 | 3,380 | 3,223,900 | -34 | 99% | 100% | 103% | ▼ | 103% | 102% | 112% | 92% | 100% |
20250403 | 3,200 | 3,295 | 3,192 | 3,280 | 5,034,900 | -100 | 97% | 103% | 156% | ▼▼ | 99% | 102% | 112% | 90% | 100% |
20250404 | 3,198 | 3,252 | 3,108 | 3,172 | 4,775,300 | -108 | 97% | 99% | 95% | ▼▼▼ | 102% | 108% | 120% | 87% | 100% |
20250408 | 2,989 | 3,112 | 2,988 | 3,063 | 3,959,900 | -109 | 97% | 102% | 83% | ▼▼▼▼ | 98% | 108% | 121% | 84% | 100% |
20250409 | 3,010 | 3,021 | 2,913 | 2,961 | 4,256,200 | -102 | 97% | 98% | 107% | ▼▼▼▼▼ | 100% | 99% | 111% | 81% | 100% |
20250410 | 3,272 | 3,280 | 3,182 | 3,269 | 4,614,700 | 308 | 110% | 100% | 108% | ▲ | 103% | 104% | 118% | 89% | 110% |
20250411 | 3,114 | 3,229 | 3,107 | 3,202 | 3,926,200 | -67 | 98% | 103% | 85% | ▼ | 99% | 100% | 114% | 88% | 108% |
20250414 | 3,251 | 3,260 | 3,219 | 3,219 | 2,603,200 | 17 | 101% | 99% | 66% | ▲ | 99% | 99% | 114% | 88% | 109% |
20250415 | 3,273 | 3,273 | 3,225 | 3,236 | 1,775,200 | 17 | 101% | 99% | 68% | ▲▲ | 100% | 102% | 115% | 88% | 109% |
20250416 | 3,221 | 3,235 | 3,186 | 3,210 | 2,271,300 | -26 | 99% | 100% | 128% | ▼ | 101% | 106% | 116% | 88% | 108% |
20250417 | 3,200 | 3,240 | 3,188 | 3,240 | 1,786,200 | 30 | 101% | 101% | 79% | ▲ | 100% | 105% | 115% | 89% | 109% |
20250418 | 3,248 | 3,264 | 3,228 | 3,255 | 1,602,500 | 15 | 100% | 100% | 90% | ▲▲ | 99% | 107% | 116% | 89% | 110% |
20250421 | 3,225 | 3,239 | 3,175 | 3,198 | 1,692,000 | -57 | 98% | 99% | 106% | ▼ | 102% | 108% | 116% | 87% | 108% |
20250422 | 3,218 | 3,288 | 3,201 | 3,288 | 2,216,500 | 90 | 103% | 102% | 131% | ▲ | 101% | 104% | 111% | 90% | 111% |
20250423 | 3,358 | 3,389 | 3,342 | 3,381 | 2,948,000 | 93 | 103% | 101% | 133% | ▲▲ | 100% | 105% | 110% | 92% | 114% |
20250424 | 3,402 | 3,439 | 3,395 | 3,406 | 2,152,100 | 25 | 101% | 100% | 73% | ▲▲▲ | 101% | 104% | 109% | 93% | 115% |
20250425 | 3,433 | 3,467 | 3,422 | 3,453 | 2,107,900 | 47 | 101% | 101% | 98% | ▲▲▲▲ | 101% | 105% | 108% | 98% | 117% |
20250428 | 3,468 | 3,517 | 3,465 | 3,488 | 2,144,300 | 35 | 101% | 101% | 102% | ▲▲▲▲▲ | 100% | 103% | 106% | 100% | 118% |
20250430 | 3,510 | 3,515 | 3,463 | 3,498 | 3,727,300 | 10 | 100% | 100% | 174% | ▲▲▲▲▲▲ | 103% | 105% | 107% | 100% | 118% |
20250501 | 3,483 | 3,614 | 3,438 | 3,573 | 9,629,100 | 75 | 102% | 103% | 258% | ▲▲▲▲▲▲▲ | 98% | 103% | 104% | 100% | 121% |
20250502 | 3,582 | 3,585 | 3,493 | 3,503 | 5,362,100 | -70 | 98% | 98% | 56% | ▼ | 101% | 104% | 104% | 98% | 118% |
20250507 | 3,585 | 3,633 | 3,573 | 3,627 | 6,810,900 | 124 | 104% | 101% | 127% | ▲ | 100% | 102% | 102% | 100% | 122% |
20250508 | 3,641 | 3,649 | 3,568 | 3,627 | 3,597,900 | 0 | 100% | 100% | 53% | -- | 100% | 101% | 102% | 100% | 122% |
20250509 | 3,660 | 3,662 | 3,608 | 3,648 | 3,456,200 | 21 | 101% | 100% | 96% | ▲ | 100% | 101% | 102% | 100% | 123% |
20250512 | 3,665 | 3,691 | 3,638 | 3,680 | 2,408,200 | 32 | 101% | 100% | 70% | ▲▲ | 98% | 99% | 99% | 100% | 115% |
20250513 | 3,782 | 3,785 | 3,700 | 3,720 | 3,562,500 | 40 | 101% | 98% | 148% | ▲▲▲ | 99% | 100% | 100% | 100% | 116% |
20250514 | 3,734 | 3,739 | 3,653 | 3,701 | 2,842,500 | -19 | 99% | 99% | 80% | ▼ | 100% | 101% | 101% | 99% | 116% |
20250515 | 3,699 | 3,708 | 3,656 | 3,708 | 2,560,900 | 7 | 100% | 100% | 90% | ▲ | 100% | 101% | 100% | 100% | 116% |
20250516 | 3,708 | 3,724 | 3,694 | 3,712 | 2,112,900 | 4 | 100% | 100% | 83% | ▲▲ | 100% | 99% | 99% | 100% | 116% |
20250519 | 3,721 | 3,751 | 3,717 | 3,737 | 2,788,900 | 25 | 101% | 100% | 132% | ▲▲▲ | 99% | 98% | 97% | 100% | 117% |
20250520 | 3,749 | 3,757 | 3,668 | 3,696 | 2,813,800 | -41 | 99% | 99% | 101% | ▼ | 100% | 99% | 98% | 99% | 116% |
20250521 | 3,715 | 3,743 | 3,711 | 3,728 | 2,314,600 | 32 | 101% | 100% | 82% | ▲ | 99% | 99% | 98% | 100% | 117% |
20250522 | 3,709 | 3,710 | 3,660 | 3,681 | 2,761,800 | -47 | 99% | 99% | 119% | ▼ | 100% | 102% | 99% | 99% | 112% |
20250523 | 3,663 | 3,684 | 3,655 | 3,671 | 2,272,800 | -10 | 100% | 100% | 82% | ▼▼ | 100% | 102% | 0% | 98% | 109% |
20250526 | 3,660 | 3,669 | 3,634 | 3,656 | 1,800,100 | -15 | 100% | 100% | 79% | ▼▼▼ | 100% | 101% | 0% | 98% | 107% |
20250527 | 3,660 | 3,681 | 3,640 | 3,661 | 1,709,700 | 5 | 100% | 100% | 95% | ▲ | 99% | 99% | 0% | 98% | 106% |
20250528 | 3,695 | 3,707 | 3,663 | 3,663 | 2,284,900 | 2 | 100% | 99% | 134% | ▲▲ | 101% | 99% | 0% | 98% | 105% |
20250529 | 3,696 | 3,740 | 3,681 | 3,732 | 2,546,300 | 69 | 102% | 101% | 111% | ▲▲▲ | 101% | 100% | 0% | 100% | 107% |
20250530 | 3,670 | 3,717 | 3,655 | 3,702 | 4,026,400 | -30 | 99% | 101% | 158% | ▼ | 100% | 99% | 0% | 99% | 106% |
20250602 | 3,674 | 3,685 | 3,646 | 3,666 | 1,877,400 | -36 | 99% | 100% | 47% | ▼▼ | 99% | 99% | 0% | 98% | 105% |
20250603 | 3,680 | 3,681 | 3,626 | 3,626 | 2,017,900 | -40 | 99% | 99% | 107% | ▼▼▼ | 101% | 0% | 0% | 97% | 100% |
20250604 | 3,625 | 3,666 | 3,622 | 3,653 | 1,921,200 | 27 | 101% | 101% | 95% | ▲ | 100% | 0% | 0% | 98% | 101% |
20250605 | 3,624 | 3,634 | 3,593 | 3,611 | 1,818,400 | -42 | 99% | 100% | 95% | ▼ | 100% | 0% | 0% | 97% | 100% |
20250606 | 3,613 | 3,630 | 3,603 | 3,630 | 1,751,000 | 19 | 101% | 100% | 96% | ▲ | % | % | % | 97% | 101% |
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 |
---|---|---|---|---|---|---|
2025-05-30 | 222,500 | 1,620,000 | 53,600 | 1,119,500 | 168,900 | 500,500 |
2025-05-23 | 292,700 | 1,671,300 | 58,400 | 1,104,700 | 234,300 | 566,600 |
2025-05-16 | 218,100 | 1,633,000 | 52,900 | 1,091,100 | 165,200 | 541,900 |
2025-05-09 | 242,300 | 1,790,700 | 60,900 | 1,143,900 | 181,400 | 646,800 |
2025-05-02 | 177,600 | 2,157,200 | 54,800 | 1,235,200 | 122,800 | 922,000 |
2025-04-25 | 147,600 | 1,995,100 | 52,600 | 1,167,500 | 95,000 | 827,600 |
2025-04-18 | 147,800 | 2,177,000 | 55,100 | 1,192,600 | 92,700 | 984,400 |
2025-04-11 | 121,200 | 2,137,300 | 54,200 | 1,189,000 | 67,000 | 948,300 |
2025-04-04 | 101,300 | 2,361,900 | 53,000 | 1,280,200 | 48,300 | 1,081,700 |
2025-03-28 | 90,700 | 2,193,900 | 49,000 | 1,274,000 | 41,700 | 919,900 |
2025-03-21 | 110,000 | 2,226,800 | 44,800 | 1,268,800 | 65,200 | 958,000 |
2025-03-14 | 76,800 | 2,081,200 | 43,900 | 1,299,600 | 32,900 | 781,600 |
2025-03-07 | 101,300 | 2,242,500 | 43,500 | 1,238,400 | 57,800 | 1,004,100 |
2025-02-28 | 96,900 | 2,454,400 | 40,200 | 1,316,200 | 56,700 | 1,138,200 |
2025-02-21 | 87,800 | 2,252,200 | 36,300 | 1,288,800 | 51,500 | 963,400 |
2025-02-14 | 94,000 | 2,088,400 | 50,300 | 1,225,300 | 43,700 | 863,100 |
2025-02-07 | 101,300 | 1,977,300 | 46,300 | 1,181,200 | 55,000 | 796,100 |
2025-01-31 | 144,900 | 2,175,800 | 74,400 | 1,226,300 | 70,500 | 949,500 |
2025-01-24 | 145,900 | 2,253,900 | 78,300 | 1,227,900 | 67,600 | 1,026,000 |
2025-01-17 | 107,500 | 2,473,900 | 63,000 | 1,307,200 | 44,500 | 1,166,700 |
2025-01-10 | 111,400 | 2,345,600 | 66,700 | 1,263,700 | 44,700 | 1,081,900 |
2024-12-27 | 236,300 | 2,146,000 | 68,600 | 1,206,100 | 167,700 | 939,900 |
2024-12-20 | 190,800 | 2,420,200 | 68,100 | 1,260,100 | 122,700 | 1,160,100 |
2024-12-13 | 129,900 | 2,389,200 | 58,400 | 1,242,100 | 71,500 | 1,147,100 |
2024-12-06 | 113,900 | 2,609,700 | 56,700 | 1,347,800 | 57,200 | 1,261,900 |
2024-11-29 | 131,200 | 2,798,800 | 62,700 | 1,419,000 | 68,500 | 1,379,800 |
2024-11-22 | 155,600 | 2,505,000 | 64,300 | 1,248,700 | 91,300 | 1,256,300 |
2024-11-15 | 155,900 | 2,491,500 | 72,600 | 1,245,800 | 83,300 | 1,245,700 |
2024-11-08 | 149,000 | 2,472,000 | 72,700 | 1,283,600 | 76,300 | 1,188,400 |
2024-11-01 | 119,300 | 2,812,200 | 69,600 | 1,351,600 | 49,700 | 1,460,600 |
2024-10-25 | 145,800 | 2,804,700 | 66,800 | 1,300,700 | 79,000 | 1,504,000 |
2024-10-18 | 130,200 | 2,846,300 | 63,400 | 1,325,200 | 66,800 | 1,521,100 |
2024-10-11 | 137,100 | 2,839,700 | 64,100 | 1,314,300 | 73,000 | 1,525,400 |
2024-10-04 | 132,400 | 2,820,500 | 64,500 | 1,307,700 | 67,900 | 1,512,800 |
2024-09-27 | 132,100 | 2,783,000 | 69,200 | 1,301,500 | 62,900 | 1,481,500 |
2024-09-20 | 155,100 | 3,060,500 | 69,600 | 1,423,300 | 85,500 | 1,637,200 |
2024-09-13 | 148,700 | 3,083,500 | 69,200 | 1,403,300 | 79,500 | 1,680,200 |
2024-09-06 | 147,000 | 3,146,300 | 69,800 | 1,406,700 | 77,200 | 1,739,600 |
2024-08-30 | 138,100 | 2,890,000 | 77,100 | 1,288,300 | 61,000 | 1,601,700 |
2024-08-23 | 167,600 | 3,026,200 | 77,100 | 1,314,800 | 90,500 | 1,711,400 |
2024-08-16 | 137,200 | 2,735,600 | 79,300 | 1,239,500 | 57,900 | 1,496,100 |
2024-08-09 | 170,700 | 2,576,000 | 81,900 | 1,107,700 | 88,800 | 1,468,300 |
2024-08-02 | 153,900 | 2,665,800 | 77,300 | 1,162,600 | 76,600 | 1,503,200 |
2024-07-26 | 137,800 | 2,345,900 | 79,900 | 1,025,100 | 57,900 | 1,320,800 |
2024-07-19 | 175,300 | 2,178,500 | 92,300 | 972,600 | 83,000 | 1,205,900 |
2024-07-12 | 172,500 | 2,188,800 | 91,000 | 970,300 | 81,500 | 1,218,500 |
2024-07-05 | 211,400 | 2,084,100 | 100,600 | 908,700 | 110,800 | 1,175,400 |
2024-06-28 | 192,700 | 2,664,100 | 94,400 | 954,800 | 98,300 | 1,709,300 |
2024-06-21 | 171,000 | 2,777,800 | 66,600 | 1,004,200 | 104,400 | 1,773,600 |
2024-06-14 | 153,800 | 2,440,100 | 56,200 | 911,500 | 97,600 | 1,528,600 |
2024-06-07 | 211,900 | 2,524,100 | 55,500 | 952,000 | 156,400 | 1,572,100 |
2024-05-31 | 172,900 | 2,334,400 | 54,300 | 908,700 | 118,600 | 1,425,700 |
2024-05-24 | 181,100 | 2,291,600 | 53,400 | 905,200 | 127,700 | 1,386,400 |
2024-05-17 | 201,800 | 2,129,700 | 50,100 | 843,800 | 151,700 | 1,285,900 |
2024-05-10 | 233,300 | 1,736,400 | 53,000 | 826,300 | 180,300 | 910,100 |
2024-05-02 | 521,600 | 1,680,100 | 105,800 | 841,000 | 415,800 | 839,100 |
2024-04-26 | 225,100 | 1,488,900 | 64,400 | 838,300 | 160,700 | 650,600 |
2024-04-19 | 181,900 | 1,866,800 | 69,800 | 877,300 | 112,100 | 989,500 |
2024-04-12 | 182,000 | 1,443,200 | 54,800 | 840,800 | 127,200 | 602,400 |
2024-04-05 | 180,100 | 1,617,400 | 50,500 | 882,200 | 129,600 | 735,200 |
2024-03-29 | 160,200 | 1,650,300 | 50,100 | 890,900 | 110,100 | 759,400 |
2024-03-22 | 224,500 | 1,603,500 | 47,900 | 911,800 | 176,600 | 691,700 |
2024-03-15 | 195,800 | 1,815,600 | 65,700 | 966,900 | 130,100 | 848,700 |
2024-03-08 | 193,600 | 1,545,600 | 54,300 | 792,500 | 139,300 | 753,100 |
2024-03-01 | 190,900 | 1,636,900 | 55,100 | 825,800 | 135,800 | 811,100 |
2024-02-22 | 251,100 | 1,349,600 | 80,400 | 721,200 | 170,700 | 628,400 |
2024-02-16 | 255,700 | 1,197,000 | 89,400 | 661,700 | 166,300 | 535,300 |
2024-02-09 | 191,600 | 1,835,800 | 76,700 | 846,600 | 114,900 | 989,200 |
2024-02-02 | 234,900 | 1,426,000 | 78,500 | 747,800 | 156,400 | 678,200 |
2024-01-26 | 242,800 | 1,660,500 | 79,900 | 750,000 | 162,900 | 910,500 |
2024-01-19 | 276,000 | 1,437,500 | 96,300 | 682,500 | 179,700 | 755,000 |
2024-01-12 | 235,300 | 1,370,300 | 85,100 | 713,100 | 150,200 | 657,200 |
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 PLC | 14,558,566 | 1.20% | ▲ | 264,940 | 3,680 | 3,681 | 3,626 | 3,626 | 2,017,900 |
2025-02-18 | Barclays Bank PLC | 14,293,626 | 1.18% | ▲ | 1,399,028 | 3,294 | 3,337 | 3,284 | 3,306 | 1,859,400 |
2024-05-22 | Barclays Bank PLC | 12,894,598 | 1.05% | ▲ | 1,944,400 | 4,137 | 4,146 | 4,066 | 4,087 | 4,772,300 |
2024-05-01 | Barclays Bank PLC | 10,950,198 | 0.89% | ▼ | -80,700 | 4,118 | 4,188 | 4,080 | 4,120 | 6,889,800 |
2024-04-30 | Barclays Bank PLC | 11,030,898 | 0.90% | ▲ | 82,700 | 4,245 | 4,263 | 4,143 | 4,155 | 11,964,400 |
2024-04-23 | Barclays Bank PLC | 10,948,198 | 0.89% | ▼ | -2,102,000 | 3,809 | 3,841 | 3,785 | 3,802 | 2,353,300 |
TDnet更新情報
EDINEt更新情報
docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
---|---|---|---|---|---|
S100VE65 | 350 | 2025-03-17 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
code | cate | site_title | modified |
---|---|---|---|
8053 | 1 | 住友商事 | 2025-06-07 21:27:29 |
8053 | 2 | 2025年05月13日[適時開示]株主提案に対する当社取締役会意見に関するお知らせ(PDF/824KB) | 2025-05-14 01:30:29 |
8053 | 2 | 多様性×圧倒的熱量!「MIRAI LAB PALETTE」は“おせっかい”なコミュマネがつなぐ共創の場 | 住友商事 | 2025-04-22 13:28:57 |
8053 | 2 | IR Day(ESG説明会含む) | 住友商事 | 2024-12-21 01:29:26 |
8053 | 2 | 2024年度:統合報告書 | 住友商事 | 2024-09-30 14:29:40 |
8053 | 2 | 資本コストや株価を意識した経営の実現に向けた対応(2024年7月24日更新) | 住友商事 | 2024-07-24 17:28:46 |
8053 | 2 | MIRAI LAB PALETTE | 新たな価値を創造するイノベーションラボ | 住友商事 | 2024-06-18 09:22:13 |
8053 | 2 | IRに関するお問い合わせ | 住友商事 | 2024-06-18 09:22:09 |
8053 | 2 | 投資家情報 | 住友商事 | 2024-06-18 09:22:08 |
8053 | 2 | 2023年度:統合報告書/アニュアルレポート | 住友商事 | 2024-06-14 21:41:00 |