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 | 2,720 | 2,730 | 2,711 | 2,714 | 200,800 | 26 | 101% | 100% | 108% | ▲ | 101% | 100% | 103% | 99% | 103% |
20240925 | 2,702 | 2,720 | 2,684 | 2,718 | 119,400 | 4 | 100% | 101% | 59% | ▲▲ | 101% | 98% | 101% | 99% | 103% |
20240926 | 2,722 | 2,769 | 2,719 | 2,755 | 210,100 | 37 | 101% | 101% | 176% | ▲▲▲ | 100% | 101% | 101% | 100% | 105% |
20240927 | 2,710 | 2,736 | 2,705 | 2,714 | 151,700 | -41 | 99% | 100% | 72% | ▼ | 102% | 104% | 104% | 99% | 103% |
20240930 | 2,634 | 2,705 | 2,634 | 2,693 | 117,400 | -21 | 99% | 102% | 77% | ▼▼ | 100% | 103% | 102% | 98% | 103% |
20241001 | 2,686 | 2,698 | 2,671 | 2,679 | 98,000 | -14 | 99% | 100% | 83% | ▼▼▼ | 101% | 105% | 103% | 97% | 102% |
20241002 | 2,650 | 2,686 | 2,650 | 2,665 | 115,900 | -14 | 99% | 101% | 118% | ▼▼▼▼ | 101% | 103% | 101% | 97% | 100% |
20241003 | 2,700 | 2,737 | 2,684 | 2,737 | 161,700 | 72 | 103% | 101% | 140% | ▲ | 100% | 101% | 99% | 99% | 103% |
20241004 | 2,736 | 2,756 | 2,733 | 2,738 | 124,700 | 1 | 100% | 100% | 77% | ▲▲ | 100% | 99% | 97% | 99% | 103% |
20241007 | 2,768 | 2,779 | 2,751 | 2,775 | 147,400 | 37 | 101% | 100% | 118% | ▲▲▲ | 101% | 99% | 98% | 100% | 104% |
20241008 | 2,760 | 2,794 | 2,741 | 2,791 | 144,900 | 16 | 101% | 101% | 98% | ▲▲▲▲ | 99% | 98% | 96% | 100% | 105% |
20241009 | 2,798 | 2,810 | 2,758 | 2,775 | 105,400 | -16 | 99% | 99% | 73% | ▼ | 100% | 99% | 98% | 99% | 104% |
20241010 | 2,764 | 2,777 | 2,746 | 2,754 | 112,500 | -21 | 99% | 100% | 107% | ▼▼ | 100% | 100% | 99% | 99% | 103% |
20241011 | 2,737 | 2,753 | 2,724 | 2,727 | 100,000 | -27 | 99% | 100% | 89% | ▼▼▼ | 100% | 99% | 99% | 98% | 102% |
20241015 | 2,750 | 2,753 | 2,731 | 2,744 | 88,500 | 17 | 101% | 100% | 89% | ▲ | 100% | 99% | 100% | 98% | 103% |
20241016 | 2,733 | 2,764 | 2,727 | 2,733 | 76,700 | -11 | 100% | 100% | 87% | ▼ | 99% | 98% | 100% | 98% | 103% |
20241017 | 2,738 | 2,751 | 2,715 | 2,717 | 58,800 | -16 | 99% | 99% | 77% | ▼▼ | 100% | 99% | 100% | 97% | 102% |
20241018 | 2,727 | 2,745 | 2,722 | 2,729 | 62,800 | 12 | 100% | 100% | 107% | ▲ | 99% | 99% | 101% | 98% | 102% |
20241021 | 2,721 | 2,721 | 2,702 | 2,707 | 84,000 | -22 | 99% | 99% | 134% | ▼ | 100% | 98% | 103% | 97% | 102% |
20241022 | 2,701 | 2,703 | 2,675 | 2,690 | 136,500 | -17 | 99% | 100% | 163% | ▼▼ | 100% | 99% | 103% | 96% | 101% |
20241023 | 2,690 | 2,720 | 2,687 | 2,687 | 73,300 | -3 | 100% | 100% | 54% | ▼▼▼ | 101% | 99% | 104% | 96% | 101% |
20241024 | 2,674 | 2,700 | 2,665 | 2,691 | 104,800 | 4 | 100% | 101% | 143% | ▲ | 98% | 100% | 103% | 96% | 101% |
20241025 | 2,683 | 2,689 | 2,624 | 2,631 | 119,100 | -60 | 98% | 98% | 114% | ▼ | 100% | 101% | 105% | 94% | 100% |
20241028 | 2,641 | 2,671 | 2,635 | 2,648 | 70,600 | 17 | 101% | 100% | 59% | ▲ | 100% | 99% | 105% | 95% | 101% |
20241029 | 2,646 | 2,662 | 2,645 | 2,655 | 57,600 | 7 | 100% | 100% | 82% | ▲▲ | 100% | 99% | 104% | 95% | 101% |
20241030 | 2,656 | 2,678 | 2,639 | 2,651 | 519,300 | -4 | 100% | 100% | 902% | ▼ | 101% | 100% | 104% | 95% | 101% |
20241031 | 2,661 | 2,684 | 2,638 | 2,679 | 120,700 | 28 | 101% | 101% | 23% | ▲ | 99% | 102% | 105% | 96% | 102% |
20241101 | 2,650 | 2,666 | 2,626 | 2,627 | 69,000 | -52 | 98% | 99% | 57% | ▼ | 100% | 103% | 105% | 94% | 100% |
20241105 | 2,635 | 2,650 | 2,605 | 2,629 | 88,700 | 2 | 100% | 100% | 129% | ▲ | 99% | 103% | 105% | 94% | 100% |
20241106 | 2,638 | 2,679 | 2,613 | 2,615 | 105,400 | -14 | 99% | 99% | 119% | ▼ | 100% | 102% | 103% | 94% | 100% |
20241107 | 2,680 | 2,723 | 2,640 | 2,669 | 265,000 | 54 | 102% | 100% | 251% | ▲ | 101% | 102% | 103% | 96% | 102% |
20241108 | 2,681 | 2,736 | 2,672 | 2,716 | 200,800 | 47 | 102% | 101% | 76% | ▲▲ | 100% | 101% | 103% | 99% | 104% |
20241111 | 2,717 | 2,731 | 2,670 | 2,709 | 106,200 | -7 | 100% | 100% | 53% | ▼ | 100% | 101% | 103% | 99% | 104% |
20241112 | 2,716 | 2,760 | 2,715 | 2,727 | 128,800 | 18 | 101% | 100% | 121% | ▲ | 100% | 102% | 102% | 99% | 104% |
20241113 | 2,730 | 2,755 | 2,721 | 2,728 | 108,800 | 1 | 100% | 100% | 84% | ▲▲ | 99% | 101% | 102% | 100% | 104% |
20241114 | 2,733 | 2,746 | 2,717 | 2,717 | 83,500 | -11 | 100% | 99% | 77% | ▼ | 100% | 100% | 103% | 100% | 104% |
20241115 | 2,743 | 2,754 | 2,729 | 2,731 | 83,100 | 14 | 101% | 100% | 100% | ▲ | 101% | 102% | 104% | 100% | 104% |
20241118 | 2,715 | 2,759 | 2,715 | 2,749 | 108,100 | 18 | 101% | 101% | 130% | ▲▲ | 101% | 100% | 102% | 100% | 105% |
20241119 | 2,753 | 2,776 | 2,741 | 2,772 | 93,300 | 23 | 101% | 101% | 86% | ▲▲▲ | 100% | 100% | 102% | 100% | 106% |
20241120 | 2,755 | 2,771 | 2,736 | 2,750 | 64,000 | -22 | 99% | 100% | 69% | ▼ | 100% | 100% | 102% | 99% | 105% |
20241121 | 2,760 | 2,767 | 2,746 | 2,747 | 65,900 | -3 | 100% | 100% | 103% | ▼▼ | 101% | 101% | 103% | 99% | 105% |
20241122 | 2,740 | 2,764 | 2,740 | 2,758 | 56,800 | 11 | 100% | 101% | 86% | ▲ | 99% | 99% | 101% | 99% | 105% |
20241125 | 2,787 | 2,790 | 2,755 | 2,755 | 103,900 | -3 | 100% | 99% | 183% | ▼ | 100% | 100% | 102% | 99% | 105% |
20241126 | 2,755 | 2,779 | 2,742 | 2,760 | 77,800 | 5 | 100% | 100% | 75% | ▲ | 99% | 100% | 102% | 100% | 106% |
20241127 | 2,759 | 2,763 | 2,716 | 2,730 | 83,400 | -30 | 99% | 99% | 107% | ▼ | 101% | 101% | 103% | 98% | 104% |
20241128 | 2,739 | 2,773 | 2,739 | 2,772 | 72,500 | 42 | 102% | 101% | 87% | ▲ | 100% | 101% | 101% | 100% | 106% |
20241129 | 2,756 | 2,768 | 2,749 | 2,749 | 86,900 | -23 | 99% | 100% | 120% | ▼ | 99% | 101% | 101% | 99% | 105% |
20241202 | 2,749 | 2,752 | 2,705 | 2,727 | 119,200 | -22 | 99% | 99% | 137% | ▼▼ | 102% | 102% | 102% | 98% | 104% |
20241203 | 2,727 | 2,786 | 2,721 | 2,769 | 142,100 | 42 | 102% | 102% | 119% | ▲ | 99% | 99% | 100% | 100% | 106% |
20241204 | 2,786 | 2,786 | 2,760 | 2,770 | 124,300 | 1 | 100% | 99% | 87% | ▲▲ | 100% | 101% | 100% | 100% | 104% |
20241205 | 2,770 | 2,789 | 2,759 | 2,771 | 98,700 | 1 | 100% | 100% | 79% | ▲▲▲ | 100% | 101% | 100% | 100% | 102% |
20241206 | 2,780 | 2,789 | 2,772 | 2,785 | 94,300 | 14 | 101% | 100% | 96% | ▲▲▲▲ | 100% | 101% | 0% | 100% | 103% |
20241209 | 2,777 | 2,788 | 2,760 | 2,767 | 121,000 | -18 | 99% | 100% | 128% | ▼ | 99% | 100% | 0% | 99% | 102% |
20241210 | 2,780 | 2,788 | 2,742 | 2,766 | 112,100 | -1 | 100% | 99% | 93% | ▼▼ | 101% | 100% | 0% | 99% | 102% |
20241211 | 2,780 | 2,804 | 2,775 | 2,795 | 122,000 | 29 | 101% | 101% | 109% | ▲ | 100% | 99% | 0% | 100% | 103% |
20241212 | 2,810 | 2,834 | 2,809 | 2,814 | 142,900 | 19 | 101% | 100% | 117% | ▲▲ | 100% | 100% | 0% | 100% | 103% |
20241213 | 2,782 | 2,813 | 2,763 | 2,772 | 117,600 | -42 | 99% | 100% | 82% | ▼ | 100% | 101% | 0% | 99% | 102% |
20241216 | 2,758 | 2,782 | 2,752 | 2,762 | 132,200 | -10 | 100% | 100% | 112% | ▼▼ | 101% | 100% | 0% | 98% | 101% |
20241217 | 2,767 | 2,811 | 2,762 | 2,781 | 112,400 | 19 | 101% | 101% | 85% | ▲ | 99% | 0% | 0% | 99% | 102% |
20241218 | 2,781 | 2,785 | 2,753 | 2,753 | 79,600 | -28 | 99% | 99% | 71% | ▼ | 102% | 0% | 0% | 98% | 101% |
20241219 | 2,730 | 2,783 | 2,720 | 2,782 | 108,200 | 29 | 101% | 102% | 136% | ▲ | 99% | 0% | 0% | 99% | 102% |
20241220 | 2,782 | 2,783 | 2,754 | 2,768 | 138,200 | -14 | 99% | 99% | 128% | ▼ | % | % | % | 98% | 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 |
---|---|---|---|---|---|---|
2024-12-13 | 41,300 | 36,400 | 36,800 | 19,900 | 4,500 | 16,500 |
2024-12-06 | 44,300 | 33,500 | 36,800 | 19,500 | 7,500 | 14,000 |
2024-11-29 | 43,800 | 37,500 | 36,800 | 19,800 | 7,000 | 17,700 |
2024-11-22 | 43,100 | 38,800 | 36,800 | 19,700 | 6,300 | 19,100 |
2024-11-15 | 43,600 | 40,500 | 36,800 | 19,400 | 6,800 | 21,100 |
2024-11-08 | 43,000 | 42,300 | 36,800 | 20,100 | 6,200 | 22,200 |
2024-11-01 | 41,100 | 44,000 | 36,800 | 21,800 | 4,300 | 22,200 |
2024-10-25 | 41,000 | 38,500 | 36,800 | 18,000 | 4,200 | 20,500 |
2024-10-18 | 42,900 | 36,600 | 36,900 | 17,600 | 6,000 | 19,000 |
2024-10-11 | 43,600 | 39,700 | 37,100 | 18,300 | 6,500 | 21,400 |
2024-10-04 | 44,000 | 40,500 | 37,300 | 19,200 | 6,700 | 21,300 |
2024-09-27 | 41,800 | 38,100 | 37,300 | 18,500 | 4,500 | 19,600 |
2024-09-20 | 43,100 | 41,000 | 37,200 | 19,700 | 5,900 | 21,300 |
2024-09-13 | 42,700 | 38,600 | 37,100 | 19,000 | 5,600 | 19,600 |
2024-09-06 | 43,200 | 36,500 | 36,800 | 19,800 | 6,400 | 16,700 |
2024-08-30 | 42,500 | 52,200 | 36,500 | 23,500 | 6,000 | 28,700 |
2024-08-23 | 42,600 | 38,700 | 36,600 | 21,900 | 6,000 | 16,800 |
2024-08-16 | 43,000 | 38,300 | 36,700 | 20,800 | 6,300 | 17,500 |
2024-08-09 | 42,000 | 56,600 | 36,600 | 40,300 | 5,400 | 16,300 |
2024-08-02 | 48,300 | 60,700 | 37,100 | 43,200 | 11,200 | 17,500 |
2024-07-26 | 64,700 | 64,100 | 43,500 | 44,700 | 21,200 | 19,400 |
2024-07-19 | 64,400 | 74,600 | 43,800 | 46,400 | 20,600 | 28,200 |
2024-07-12 | 59,000 | 103,500 | 43,800 | 70,600 | 15,200 | 32,900 |
2024-07-05 | 47,600 | 116,200 | 37,100 | 72,200 | 10,500 | 44,000 |
2024-06-28 | 49,500 | 115,500 | 36,000 | 73,600 | 13,500 | 41,900 |
2024-06-21 | 43,800 | 123,400 | 36,200 | 76,200 | 7,600 | 47,200 |
2024-06-14 | 39,900 | 127,200 | 36,300 | 79,300 | 3,600 | 47,900 |
2024-06-07 | 41,800 | 127,600 | 36,200 | 80,000 | 5,600 | 47,600 |
2024-05-31 | 41,400 | 138,200 | 36,600 | 83,700 | 4,800 | 54,500 |
2024-05-24 | 41,100 | 145,100 | 36,300 | 85,200 | 4,800 | 59,900 |
2024-05-17 | 40,300 | 143,200 | 36,200 | 81,800 | 4,100 | 61,400 |
2024-05-10 | 40,500 | 108,300 | 36,300 | 53,300 | 4,200 | 55,000 |
2024-05-02 | 39,200 | 102,600 | 36,300 | 56,400 | 2,900 | 46,200 |
2024-04-26 | 40,000 | 95,100 | 36,800 | 52,600 | 3,200 | 42,500 |
2024-04-19 | 39,700 | 97,400 | 36,100 | 50,100 | 3,600 | 47,300 |
2024-04-12 | 39,700 | 111,900 | 36,100 | 54,400 | 3,600 | 57,500 |
2024-04-05 | 39,600 | 125,600 | 36,100 | 58,600 | 3,500 | 67,000 |
2024-03-29 | 39,700 | 160,400 | 36,300 | 60,600 | 3,400 | 99,800 |
2024-03-22 | 40,800 | 156,100 | 36,400 | 61,200 | 4,400 | 94,900 |
2024-03-15 | 49,500 | 167,300 | 45,400 | 61,400 | 4,100 | 105,900 |
2024-03-08 | 49,200 | 176,400 | 45,500 | 61,000 | 3,700 | 115,400 |
2024-03-01 | 51,100 | 138,700 | 45,500 | 57,200 | 5,600 | 81,500 |
2024-02-22 | 49,900 | 118,600 | 45,800 | 53,700 | 4,100 | 64,900 |
2024-02-16 | 49,400 | 112,100 | 45,900 | 53,600 | 3,500 | 58,500 |
2024-02-09 | 48,700 | 108,900 | 43,400 | 52,900 | 5,300 | 56,000 |
2024-02-02 | 48,700 | 85,800 | 44,200 | 45,500 | 4,500 | 40,300 |
2024-01-26 | 48,500 | 109,400 | 44,400 | 52,200 | 4,100 | 57,200 |
2024-01-19 | 51,400 | 114,800 | 44,800 | 61,600 | 6,600 | 53,200 |
2024-01-12 | 51,100 | 122,500 | 43,800 | 73,700 | 7,300 | 48,800 |
機関空売り情報
TDnet更新情報
報告日 | strtime | 銘柄 | タイトル |
---|---|---|---|
20241202 | 13:00 | 住友倉 | 自己株式の取得状況に関するお知らせ |
20241107 | 13:20 | 住友倉 | 2025年3月期 第2四半期(中間期)決算短信〔日本基準〕(連結) |
20241107 | 13:20 | 住友倉 | 自己株式取得に係る事項の決定及び自己株式消却に係る事項の決定に関するお知らせ |
20240903 | 13:00 | 住友倉 | 自己株式の取得状況及び取得終了に関するお知らせ |
20240902 | 13:00 | 住友倉 | 自己株式の取得状況に関するお知らせ |
20240806 | 13:20 | 住友倉 | 2025年3月期 第1四半期決算短信〔日本基準〕(連結) |
20240801 | 13:00 | 住友倉 | 自己株式の取得状況に関するお知らせ |
20240718 | 15:00 | 住友倉 | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
20240701 | 13:00 | 住友倉 | 自己株式の取得状況に関するお知らせ |
20240627 | 15:00 | 住友倉 | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
20240603 | 13:00 | 住友倉 | 自己株式の取得状況に関するお知らせ |
20240510 | 13:20 | 住友倉 | 2024年3月期 決算短信〔日本基準〕(連結) |
20240510 | 13:20 | 住友倉 | 通期個別業績の前期実績値との差異に関するお知らせ |
20240510 | 13:20 | 住友倉 | 自己株式取得に係る事項の決定及び自己株式消却に係る事項の決定に関するお知らせ |
20240510 | 13:20 | 住友倉 | 代表取締役及びその他の役員等の異動に関するお知らせ |
20240403 | 15:00 | 住友倉 | 自己株式の消却完了に関するお知らせ |
20240207 | 13:20 | 住友倉 | 2024年3月期 第3四半期決算短信〔日本基準〕(連結) |
EDINEt更新情報
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
9303 | 1 | 住友倉庫 | 2024-12-21 14:21:55 |
9303 | 2 | IRカレンダー|住友倉庫 | 2024-06-14 15:56:13 |
9303 | 2 | 情報開示に係る方針|住友倉庫 | 2024-06-14 15:56:12 |
9303 | 2 | グリーンボンド|住友倉庫 | 2024-06-14 15:56:11 |
9303 | 2 | 格付情報|住友倉庫 | 2024-06-14 15:56:10 |
9303 | 2 | 電子公告|住友倉庫 | 2024-06-14 15:56:09 |
9303 | 2 | 定款・株式取扱規程|住友倉庫 | 2024-06-14 15:56:08 |
9303 | 2 | 配当情報・自己株式取得|住友倉庫 | 2024-06-14 15:56:07 |
9303 | 2 | 株式の状況|住友倉庫 | 2024-06-14 15:56:06 |
9303 | 2 | 株主メモ|住友倉庫 | 2024-06-14 15:56:04 |