| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 2,645 | 2,655 | 2,635 | 2,635 | 73,400 | 1 | 100% | 100% | 76% | ▲ | 100% | 100% | 108% | 93% | 100% |
| 20250121 | 2,655 | 2,663 | 2,637 | 2,645 | 73,500 | 10 | 100% | 100% | 100% | ▲▲ | 100% | 101% | 109% | 94% | 100% |
| 20250122 | 2,649 | 2,656 | 2,641 | 2,649 | 81,900 | 4 | 100% | 100% | 111% | ▲▲▲ | 100% | 101% | 109% | 94% | 101% |
| 20250123 | 2,640 | 2,659 | 2,633 | 2,652 | 104,400 | 3 | 100% | 100% | 127% | ▲▲▲▲ | 99% | 101% | 108% | 94% | 101% |
| 20250124 | 2,674 | 2,680 | 2,654 | 2,655 | 71,900 | 3 | 100% | 99% | 69% | ▲▲▲▲▲ | 100% | 102% | 108% | 94% | 101% |
| 20250127 | 2,665 | 2,671 | 2,653 | 2,667 | 71,100 | 12 | 100% | 100% | 99% | ▲▲▲▲▲▲ | 100% | 102% | 105% | 94% | 101% |
| 20250128 | 2,667 | 2,688 | 2,666 | 2,678 | 83,500 | 11 | 100% | 100% | 117% | ▲▲▲▲▲▲▲ | 100% | 101% | 105% | 95% | 102% |
| 20250129 | 2,678 | 2,692 | 2,672 | 2,673 | 111,200 | -5 | 100% | 100% | 133% | ▼ | 101% | 104% | 104% | 95% | 101% |
| 20250130 | 2,672 | 2,700 | 2,665 | 2,696 | 129,300 | 23 | 101% | 101% | 116% | ▲ | 100% | 105% | 103% | 95% | 102% |
| 20250131 | 2,700 | 2,722 | 2,681 | 2,711 | 133,400 | 15 | 101% | 100% | 103% | ▲▲ | 100% | 107% | 104% | 97% | 103% |
| 20250203 | 2,683 | 2,710 | 2,659 | 2,696 | 214,900 | -15 | 99% | 100% | 161% | ▼ | 99% | 106% | 105% | 97% | 102% |
| 20250204 | 2,729 | 2,754 | 2,689 | 2,696 | 171,000 | 0 | 100% | 99% | 80% | -- | 102% | 106% | 105% | 98% | 102% |
| 20250205 | 2,717 | 2,786 | 2,700 | 2,771 | 258,700 | 75 | 103% | 102% | 151% | ▲ | 101% | 100% | 102% | 100% | 105% |
| 20250206 | 2,803 | 2,854 | 2,766 | 2,825 | 241,900 | 54 | 102% | 101% | 94% | ▲▲ | 101% | 99% | 101% | 100% | 107% |
| 20250207 | 2,825 | 2,863 | 2,795 | 2,858 | 177,800 | 33 | 101% | 101% | 74% | ▲▲▲ | 100% | 97% | 99% | 100% | 109% |
| 20250210 | 2,874 | 2,905 | 2,874 | 2,880 | 130,100 | 22 | 101% | 100% | 73% | ▲▲▲▲ | 96% | 97% | 99% | 100% | 109% |
| 20250212 | 2,880 | 2,899 | 2,766 | 2,766 | 211,100 | -114 | 96% | 96% | 162% | ▼ | 100% | 99% | 102% | 96% | 105% |
| 20250213 | 2,813 | 2,827 | 2,798 | 2,808 | 118,100 | 42 | 102% | 100% | 56% | ▲ | 99% | 99% | 102% | 98% | 107% |
| 20250214 | 2,797 | 2,797 | 2,758 | 2,765 | 128,700 | -43 | 98% | 99% | 109% | ▼ | 101% | 99% | 103% | 96% | 105% |
| 20250217 | 2,767 | 2,803 | 2,767 | 2,785 | 119,300 | 20 | 101% | 101% | 93% | ▲ | 100% | 99% | 103% | 97% | 106% |
| 20250218 | 2,774 | 2,790 | 2,768 | 2,773 | 84,000 | -12 | 100% | 100% | 70% | ▼ | 99% | 98% | 102% | 96% | 105% |
| 20250219 | 2,800 | 2,803 | 2,758 | 2,773 | 100,900 | 0 | 100% | 99% | 120% | -- | 99% | 100% | 104% | 96% | 105% |
| 20250220 | 2,750 | 2,752 | 2,713 | 2,722 | 152,200 | -51 | 98% | 99% | 151% | ▼ | 100% | 102% | 104% | 95% | 103% |
| 20250225 | 2,736 | 2,744 | 2,714 | 2,740 | 108,800 | 18 | 101% | 100% | 71% | ▲ | 100% | 102% | 107% | 95% | 103% |
| 20250226 | 2,721 | 2,726 | 2,700 | 2,717 | 122,000 | -23 | 99% | 100% | 112% | ▼ | 101% | 104% | 107% | 94% | 102% |
| 20250227 | 2,717 | 2,758 | 2,711 | 2,757 | 108,300 | 40 | 101% | 101% | 89% | ▲ | 100% | 104% | 106% | 96% | 103% |
| 20250228 | 2,757 | 2,763 | 2,731 | 2,746 | 121,400 | -11 | 100% | 100% | 112% | ▼ | 101% | 104% | 106% | 95% | 103% |
| 20250303 | 2,754 | 2,790 | 2,751 | 2,786 | 85,100 | 40 | 101% | 101% | 70% | ▲ | 99% | 101% | 103% | 97% | 103% |
| 20250304 | 2,819 | 2,824 | 2,772 | 2,779 | 115,900 | -7 | 100% | 99% | 136% | ▼ | 100% | 101% | 104% | 96% | 103% |
| 20250305 | 2,816 | 2,837 | 2,798 | 2,813 | 118,800 | 34 | 101% | 100% | 103% | ▲ | 101% | 101% | 103% | 98% | 104% |
| 20250306 | 2,833 | 2,859 | 2,830 | 2,854 | 116,900 | 41 | 101% | 101% | 98% | ▲▲ | 101% | 101% | 103% | 99% | 106% |
| 20250307 | 2,839 | 2,876 | 2,815 | 2,856 | 131,200 | 2 | 100% | 101% | 112% | ▲▲▲ | 99% | 100% | 102% | 99% | 105% |
| 20250310 | 2,857 | 2,860 | 2,809 | 2,816 | 100,400 | -40 | 99% | 99% | 77% | ▼ | 100% | 100% | 103% | 98% | 104% |
| 20250311 | 2,832 | 2,846 | 2,809 | 2,846 | 170,000 | 30 | 101% | 100% | 169% | ▲ | 99% | 99% | 102% | 99% | 105% |
| 20250312 | 2,873 | 2,902 | 2,840 | 2,852 | 243,300 | 6 | 100% | 99% | 143% | ▲▲ | 101% | 101% | 100% | 99% | 105% |
| 20250313 | 2,835 | 2,865 | 2,826 | 2,855 | 150,600 | 3 | 100% | 101% | 62% | ▲▲▲ | 100% | 101% | 98% | 100% | 105% |
| 20250314 | 2,824 | 2,858 | 2,810 | 2,837 | 153,000 | -18 | 99% | 100% | 102% | ▼ | 100% | 100% | 98% | 99% | 104% |
| 20250317 | 2,829 | 2,849 | 2,820 | 2,821 | 99,200 | -16 | 99% | 100% | 65% | ▼▼ | 100% | 101% | 97% | 99% | 104% |
| 20250318 | 2,822 | 2,844 | 2,816 | 2,832 | 123,700 | 11 | 100% | 100% | 125% | ▲ | 100% | 102% | 96% | 99% | 104% |
| 20250319 | 2,845 | 2,869 | 2,842 | 2,855 | 94,700 | 23 | 101% | 100% | 77% | ▲▲ | 100% | 103% | 98% | 100% | 105% |
| 20250321 | 2,830 | 2,859 | 2,821 | 2,821 | 327,700 | -34 | 99% | 100% | 346% | ▼ | 100% | 103% | 97% | 99% | 104% |
| 20250324 | 2,840 | 2,935 | 2,801 | 2,836 | 203,500 | 15 | 101% | 100% | 62% | ▲ | 101% | 100% | 97% | 99% | 104% |
| 20250325 | 2,835 | 2,867 | 2,830 | 2,855 | 78,100 | 19 | 101% | 101% | 38% | ▲▲ | 101% | 96% | 96% | 100% | 105% |
| 20250326 | 2,876 | 2,915 | 2,866 | 2,905 | 199,500 | 50 | 102% | 101% | 255% | ▲▲▲ | 101% | 96% | 96% | 100% | 107% |
| 20250327 | 2,882 | 2,922 | 2,881 | 2,917 | 151,100 | 12 | 100% | 101% | 76% | ▲▲▲▲ | 99% | 95% | 96% | 100% | 106% |
| 20250328 | 2,865 | 2,877 | 2,835 | 2,842 | 131,900 | -75 | 97% | 99% | 87% | ▼ | 99% | 97% | 99% | 97% | 103% |
| 20250331 | 2,800 | 2,814 | 2,759 | 2,763 | 169,200 | -79 | 97% | 99% | 128% | ▼▼ | 99% | 96% | 99% | 95% | 100% |
| 20250401 | 2,793 | 2,815 | 2,769 | 2,769 | 126,600 | 6 | 100% | 99% | 75% | ▲ | 98% | 97% | 100% | 95% | 100% |
| 20250402 | 2,767 | 2,774 | 2,723 | 2,723 | 132,200 | -46 | 98% | 98% | 104% | ▼ | 101% | 102% | 103% | 93% | 100% |
| 20250403 | 2,685 | 2,716 | 2,674 | 2,710 | 139,200 | -13 | 100% | 101% | 105% | ▼▼ | 101% | 103% | 0% | 93% | 100% |
| 20250404 | 2,666 | 2,688 | 2,644 | 2,686 | 188,800 | -24 | 99% | 101% | 136% | ▼▼▼ | 101% | 103% | 0% | 92% | 100% |
| 20250408 | 2,663 | 2,689 | 2,620 | 2,677 | 255,400 | -9 | 100% | 101% | 135% | ▼▼▼▼ | 99% | 103% | 0% | 92% | 100% |
| 20250409 | 2,654 | 2,672 | 2,612 | 2,640 | 181,700 | -37 | 99% | 99% | 71% | ▼▼▼▼▼ | 100% | 99% | 0% | 91% | 100% |
| 20250410 | 2,728 | 2,749 | 2,689 | 2,734 | 190,700 | 94 | 104% | 100% | 105% | ▲ | 102% | 101% | 0% | 94% | 104% |
| 20250411 | 2,684 | 2,748 | 2,662 | 2,734 | 136,600 | 0 | 100% | 102% | 72% | -- | 99% | 100% | 0% | 94% | 104% |
| 20250414 | 2,763 | 2,770 | 2,739 | 2,745 | 116,300 | 11 | 100% | 99% | 85% | ▲ | 98% | 100% | 0% | 94% | 104% |
| 20250415 | 2,760 | 2,760 | 2,709 | 2,709 | 87,900 | -36 | 99% | 98% | 76% | ▼ | 101% | 0% | 0% | 93% | 103% |
| 20250416 | 2,688 | 2,706 | 2,675 | 2,702 | 110,500 | -7 | 100% | 101% | 126% | ▼▼ | 100% | 0% | 0% | 93% | 102% |
| 20250417 | 2,681 | 2,696 | 2,670 | 2,690 | 85,800 | -12 | 100% | 100% | 78% | ▼▼▼ | 102% | 0% | 0% | 92% | 102% |
| 20250418 | 2,698 | 2,778 | 2,694 | 2,762 | 97,000 | 72 | 103% | 102% | 113% | ▲ | % | % | % | 95% | 105% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 43,600 | 33,500 | 38,000 | 16,800 | 5,600 | 16,700 |
| 2025-04-04 | 47,100 | 38,000 | 43,400 | 18,000 | 3,700 | 20,000 |
| 2025-03-28 | 48,600 | 41,000 | 43,300 | 22,500 | 5,300 | 18,500 |
| 2025-03-21 | 40,000 | 37,800 | 38,000 | 23,800 | 2,000 | 14,000 |
| 2025-03-14 | 42,400 | 34,600 | 38,000 | 23,100 | 4,400 | 11,500 |
| 2025-03-07 | 40,300 | 38,000 | 38,000 | 25,800 | 2,300 | 12,200 |
| 2025-02-28 | 39,300 | 40,700 | 38,100 | 26,000 | 1,200 | 14,700 |
| 2025-02-21 | 40,600 | 41,200 | 38,000 | 25,600 | 2,600 | 15,600 |
| 2025-02-14 | 40,700 | 39,900 | 38,000 | 23,600 | 2,700 | 16,300 |
| 2025-02-07 | 42,100 | 39,600 | 38,100 | 24,700 | 4,000 | 14,900 |
| 2025-01-31 | 38,800 | 59,700 | 38,000 | 30,900 | 800 | 28,800 |
| 2025-01-24 | 38,900 | 59,500 | 38,000 | 29,300 | 900 | 30,200 |
| 2025-01-17 | 39,600 | 52,900 | 38,000 | 27,100 | 1,600 | 25,800 |
| 2025-01-10 | 39,700 | 44,200 | 38,000 | 20,800 | 1,700 | 23,400 |
| 2024-12-27 | 40,900 | 35,900 | 36,800 | 20,300 | 4,100 | 15,600 |
| 2024-12-20 | 39,400 | 41,700 | 36,800 | 22,100 | 2,600 | 19,600 |
| 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 |
|---|---|---|---|
| 20250331 | 15:30 | 住友倉 | 自己株式の消却完了に関するお知らせ |
| 20250303 | 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 |
| 20250205 | 13:20 | 住友倉 | 2025年3月期 第3四半期決算短信〔日本基準〕（連結） |
| 20250203 | 13:00 | 住友倉 | 自己株式の取得状況に関するお知らせ |
| 20250131 | 13:00 | 住友倉 | 特別利益の計上及び通期連結業績予想の修正に関するお知らせ |
| 20250131 | 13:00 | 住友倉 | 期末配当予想の修正（増配）に関するお知らせ |
| 20250106 | 13:00 | 住友倉 | 自己株式の取得状況に関するお知らせ |
| 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 | 2025-04-19 18:26:40 |
| 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 |