| 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 | 3,800 | 3,806 | 3,755 | 3,784 | 3,261,800 | -115 | 97% | 100% | 173% | ▼▼ | 100% | 100% | 92% | 92% | 100% |
| 20240726 | 3,781 | 3,819 | 3,747 | 3,784 | 1,999,100 | 0 | 100% | 100% | 61% | -- | 101% | 95% | 91% | 92% | 100% |
| 20240729 | 3,836 | 3,892 | 3,803 | 3,857 | 1,925,300 | 73 | 102% | 101% | 96% | ▲ | 101% | 88% | 92% | 93% | 102% |
| 20240730 | 3,806 | 3,877 | 3,784 | 3,846 | 2,313,500 | -11 | 100% | 101% | 120% | ▼ | 99% | 78% | 91% | 93% | 102% |
| 20240731 | 3,812 | 3,885 | 3,735 | 3,778 | 5,201,500 | -68 | 98% | 99% | 225% | ▼▼ | 101% | 88% | 97% | 92% | 100% |
| 20240801 | 3,604 | 3,637 | 3,569 | 3,626 | 5,537,600 | -152 | 96% | 101% | 106% | ▼▼▼ | 96% | 91% | 99% | 88% | 100% |
| 20240802 | 3,483 | 3,494 | 3,328 | 3,355 | 5,731,900 | -271 | 93% | 96% | 104% | ▼▼▼▼ | 91% | 104% | 114% | 82% | 100% |
| 20240805 | 3,040 | 3,100 | 2,676 | 2,762 | 8,949,700 | -593 | 82% | 91% | 156% | ▼▼▼▼▼ | 97% | 106% | 112% | 67% | 100% |
| 20240806 | 3,082 | 3,105 | 2,900 | 2,979 | 7,236,200 | 217 | 108% | 97% | 81% | ▲ | 108% | 112% | 117% | 73% | 108% |
| 20240807 | 2,956 | 3,265 | 2,939 | 3,181 | 5,923,300 | 202 | 107% | 108% | 82% | ▲▲ | 99% | 108% | 111% | 77% | 115% |
| 20240808 | 3,128 | 3,185 | 3,090 | 3,109 | 3,894,800 | -72 | 98% | 99% | 66% | ▼ | 100% | 110% | 109% | 76% | 113% |
| 20240809 | 3,180 | 3,219 | 3,106 | 3,172 | 3,957,900 | 63 | 102% | 100% | 102% | ▲ | 99% | 106% | 105% | 77% | 115% |
| 20240813 | 3,292 | 3,292 | 3,213 | 3,258 | 3,518,800 | 86 | 103% | 99% | 89% | ▲▲ | 100% | 103% | 105% | 79% | 118% |
| 20240814 | 3,299 | 3,346 | 3,261 | 3,313 | 3,034,200 | 55 | 102% | 100% | 86% | ▲▲▲ | 102% | 102% | 104% | 81% | 120% |
| 20240815 | 3,321 | 3,413 | 3,315 | 3,378 | 2,826,700 | 65 | 102% | 102% | 93% | ▲▲▲▲ | 99% | 96% | 99% | 84% | 122% |
| 20240816 | 3,505 | 3,505 | 3,429 | 3,484 | 3,170,400 | 106 | 103% | 99% | 112% | ▲▲▲▲▲ | 98% | 98% | 100% | 88% | 126% |
| 20240819 | 3,450 | 3,473 | 3,388 | 3,392 | 3,039,700 | -92 | 97% | 98% | 96% | ▼ | 98% | 98% | 101% | 85% | 123% |
| 20240820 | 3,430 | 3,443 | 3,352 | 3,373 | 3,391,900 | -19 | 99% | 98% | 112% | ▼▼ | 101% | 102% | 100% | 85% | 122% |
| 20240821 | 3,311 | 3,365 | 3,298 | 3,356 | 2,683,700 | -17 | 99% | 101% | 79% | ▼▼▼ | 100% | 101% | 98% | 86% | 122% |
| 20240822 | 3,349 | 3,364 | 3,326 | 3,362 | 1,801,400 | 6 | 100% | 100% | 67% | ▲ | 100% | 101% | 97% | 87% | 122% |
| 20240823 | 3,363 | 3,381 | 3,334 | 3,373 | 1,984,000 | 11 | 100% | 100% | 110% | ▲▲ | 99% | 102% | 97% | 87% | 122% |
| 20240826 | 3,378 | 3,388 | 3,345 | 3,350 | 1,774,600 | -23 | 99% | 99% | 89% | ▼ | 100% | 103% | 98% | 87% | 121% |
| 20240827 | 3,350 | 3,374 | 3,312 | 3,362 | 1,656,400 | 12 | 100% | 100% | 93% | ▲ | 101% | 103% | 100% | 87% | 122% |
| 20240828 | 3,358 | 3,378 | 3,345 | 3,378 | 1,335,500 | 16 | 100% | 101% | 81% | ▲▲ | 101% | 102% | 99% | 89% | 122% |
| 20240829 | 3,384 | 3,411 | 3,358 | 3,410 | 2,068,200 | 32 | 101% | 101% | 155% | ▲▲▲ | 101% | 97% | 98% | 94% | 123% |
| 20240830 | 3,418 | 3,458 | 3,411 | 3,446 | 2,900,400 | 36 | 101% | 101% | 140% | ▲▲▲▲ | 99% | 94% | 96% | 99% | 125% |
| 20240902 | 3,490 | 3,493 | 3,435 | 3,466 | 2,092,800 | 20 | 101% | 99% | 72% | ▲▲▲▲▲ | 100% | 93% | 96% | 99% | 125% |
| 20240903 | 3,471 | 3,499 | 3,454 | 3,455 | 1,839,900 | -11 | 100% | 100% | 88% | ▼ | 99% | 97% | 101% | 99% | 116% |
| 20240904 | 3,320 | 3,361 | 3,283 | 3,300 | 3,730,400 | -155 | 96% | 99% | 203% | ▼▼ | 102% | 99% | 105% | 95% | 106% |
| 20240905 | 3,230 | 3,350 | 3,208 | 3,293 | 3,052,900 | -7 | 100% | 102% | 82% | ▼▼▼ | 99% | 97% | 105% | 95% | 106% |
| 20240906 | 3,267 | 3,283 | 3,215 | 3,245 | 3,042,200 | -48 | 99% | 99% | 100% | ▼▼▼▼ | 103% | 102% | 110% | 93% | 102% |
| 20240909 | 3,120 | 3,218 | 3,112 | 3,207 | 2,522,700 | -38 | 99% | 103% | 83% | ▼▼▼▼▼ | 100% | 99% | 107% | 92% | 100% |
| 20240910 | 3,203 | 3,248 | 3,191 | 3,193 | 2,228,300 | -14 | 100% | 100% | 88% | ▼▼▼▼▼▼ | 100% | 100% | 110% | 92% | 100% |
| 20240911 | 3,123 | 3,174 | 3,092 | 3,137 | 3,369,700 | -56 | 98% | 100% | 151% | ▼▼▼▼▼▼▼ | 99% | 101% | 107% | 90% | 100% |
| 20240912 | 3,194 | 3,201 | 3,142 | 3,171 | 2,946,400 | 34 | 101% | 99% | 87% | ▲ | 99% | 102% | 108% | 91% | 101% |
| 20240913 | 3,174 | 3,181 | 3,135 | 3,156 | 3,067,000 | -15 | 100% | 99% | 104% | ▼ | 99% | 104% | 109% | 91% | 101% |
| 20240917 | 3,150 | 3,170 | 3,064 | 3,118 | 3,132,100 | -38 | 99% | 99% | 102% | ▼▼ | 99% | 103% | 108% | 90% | 100% |
| 20240918 | 3,179 | 3,179 | 3,104 | 3,134 | 2,478,700 | 16 | 101% | 99% | 79% | ▲ | 101% | 105% | 107% | 90% | 101% |
| 20240919 | 3,195 | 3,239 | 3,187 | 3,217 | 2,598,000 | 83 | 103% | 101% | 105% | ▲▲ | 98% | 101% | 103% | 93% | 103% |
| 20240920 | 3,318 | 3,318 | 3,249 | 3,249 | 4,594,500 | 32 | 101% | 98% | 177% | ▲▲▲ | 99% | 101% | 101% | 94% | 104% |
| 20240924 | 3,300 | 3,304 | 3,262 | 3,265 | 2,828,100 | 16 | 100% | 99% | 62% | ▲▲▲▲ | 100% | 101% | 102% | 94% | 105% |
| 20240925 | 3,276 | 3,303 | 3,261 | 3,269 | 2,942,500 | 4 | 100% | 100% | 104% | ▲▲▲▲▲ | 102% | 101% | 101% | 94% | 105% |
| 20240926 | 3,293 | 3,345 | 3,269 | 3,344 | 4,660,500 | 75 | 102% | 102% | 158% | ▲▲▲▲▲▲ | 100% | 101% | 100% | 96% | 107% |
| 20240927 | 3,333 | 3,335 | 3,280 | 3,329 | 6,016,000 | -15 | 100% | 100% | 129% | ▼ | 102% | 108% | 105% | 96% | 107% |
| 20240930 | 3,144 | 3,226 | 3,138 | 3,194 | 7,381,600 | -135 | 96% | 102% | 123% | ▼▼ | 103% | 107% | 103% | 92% | 102% |
| 20241001 | 3,209 | 3,349 | 3,200 | 3,318 | 5,927,500 | 124 | 104% | 103% | 80% | ▲ | 100% | 104% | 100% | 96% | 106% |
| 20241002 | 3,300 | 3,343 | 3,283 | 3,315 | 4,138,100 | -3 | 100% | 100% | 70% | ▼ | 99% | 98% | 97% | 96% | 106% |
| 20241003 | 3,394 | 3,399 | 3,340 | 3,352 | 3,954,800 | 37 | 101% | 99% | 96% | ▲ | 100% | 99% | 97% | 100% | 108% |
| 20241004 | 3,378 | 3,392 | 3,344 | 3,386 | 2,627,600 | 34 | 101% | 100% | 66% | ▲▲ | 99% | 96% | 94% | 100% | 109% |
| 20241007 | 3,460 | 3,463 | 3,411 | 3,424 | 2,546,500 | 38 | 101% | 99% | 97% | ▲▲▲ | 98% | 98% | 0% | 100% | 110% |
| 20241008 | 3,390 | 3,400 | 3,321 | 3,338 | 2,780,000 | -86 | 97% | 98% | 109% | ▼ | 98% | 98% | 0% | 97% | 107% |
| 20241009 | 3,372 | 3,383 | 3,292 | 3,301 | 1,961,500 | -37 | 99% | 98% | 71% | ▼▼ | 99% | 98% | 0% | 96% | 106% |
| 20241010 | 3,358 | 3,358 | 3,318 | 3,332 | 1,687,000 | 31 | 101% | 99% | 86% | ▲ | 99% | 98% | 0% | 97% | 107% |
| 20241011 | 3,361 | 3,365 | 3,314 | 3,318 | 1,965,000 | -14 | 100% | 99% | 116% | ▼ | 98% | 98% | 0% | 97% | 106% |
| 20241015 | 3,340 | 3,343 | 3,284 | 3,285 | 3,133,600 | -33 | 99% | 98% | 159% | ▼▼ | 101% | 101% | 0% | 96% | 105% |
| 20241016 | 3,250 | 3,311 | 3,228 | 3,295 | 2,633,700 | 10 | 100% | 101% | 84% | ▲ | 99% | 98% | 0% | 96% | 106% |
| 20241017 | 3,312 | 3,321 | 3,284 | 3,284 | 2,535,500 | -11 | 100% | 99% | 96% | ▼ | 100% | 0% | 0% | 96% | 105% |
| 20241018 | 3,301 | 3,316 | 3,287 | 3,288 | 1,619,400 | 4 | 100% | 100% | 64% | ▲ | 100% | 0% | 0% | 96% | 103% |
| 20241021 | 3,283 | 3,308 | 3,256 | 3,282 | 1,958,900 | -6 | 100% | 100% | 121% | ▼ | 99% | 0% | 0% | 96% | 103% |
| 20241022 | 3,282 | 3,299 | 3,233 | 3,251 | 2,407,400 | -31 | 99% | 99% | 123% | ▼▼ | % | % | % | 95% | 102% |
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 | 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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240930 | 15:00 | 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 |
| 20240910 | 08:30 | 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 |
| 20240822 | 16:00 | 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 |
| 20240731 | 13:00 | 住友商 | 2025年3月期第1四半期決算短信〔IFRS〕（連結） |
| 20240723 | 16:00 | 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 |
| 20240618 | 08:50 | 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 |
| 20240603 | 08:50 | 住友商 | 自己株式の取得状況に関するお知らせ |
| 20240508 | 16:00 | 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 |
| 20240502 | 14:15 | 住友商 | 2024年3月期 決算短信[IFRS](連結) |
| 20240502 | 14:15 | 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 |
| 20240502 | 14:15 | 住友商 | 新中期経営計画(2024年度～2026年度)に関するお知らせ |
| 20240502 | 14:15 | 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 |
| 20240205 | 14:00 | 住友商 | 2024年3月期 第3四半期決算短信[IFRS](連結) |
| 20240125 | 17:30 | 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 |
| 20240125 | 14:00 | 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
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 8053 | 1 | 住友商事 | 2024-10-23 03:23:13 |
| 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 |
| 8053 | 2 | 株主総会(事業報告等) | 住友商事 | 2024-06-14 21:40:59 |
| 8053 | 2 | 電子公告 | 住友商事 | 2024-06-14 15:02:59 |
| 8053 | 2 | 個人投資家説明会 | 住友商事 | 2024-06-14 15:02:31 |