[1925]ハウス:【住宅】商業建築やホテル、ホームセンターなど
Yahoo! 【プライム/建設業】 売上高:54348190 当期純利益:3250580 総資産:70493200 時価:35954億円
株価
| 日付 | 初値 | 高値 | 安値 | 終値 | 出来高 | 出来高比 | 前日比 | upv | logic | 抽出 | 5%日数 | 高値下落 | 底値上昇 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250818 | 5,341 | 5,350 | 5,257 | 5,277 | 1,581,100 | -455,000 | 99% | ▼ | 2828 | 0 | 0 | 98% | 8% |
| 20250819 | 5,273 | 5,339 | 5,252 | 5,339 | 1,033,800 | -547,300 | 101% | ▲ | 8882 | 0 | 0 | 100% | 9% |
| 20250820 | 5,367 | 5,415 | 5,355 | 5,400 | 1,465,100 | 431,300 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 9% |
| 20250821 | 5,369 | 5,382 | 5,317 | 5,340 | 1,022,400 | -442,700 | 99% | ▼ | 8828 | 51 | 0 | 99% | 8% |
| 20250822 | 5,335 | 5,366 | 5,316 | 5,354 | 996,600 | -25,800 | 100% | ▲ | 8882 | 51 | 0 | 99% | 8% |
| 20250825 | 5,354 | 5,372 | 5,304 | 5,323 | 1,000,300 | 3,700 | 99% | ▼ | 1717 | 51 | 0 | 99% | 8% |
| 20250826 | 5,291 | 5,316 | 5,254 | 5,254 | 2,732,700 | 1,732,400 | 99% | ▼▼ | 7777 | 0 | 0 | 97% | 6% |
| 20250827 | 5,250 | 5,274 | 5,226 | 5,261 | 1,351,800 | -1,380,900 | 100% | ▲ | 8882 | 0 | 0 | 97% | 5% |
| 20250828 | 5,275 | 5,297 | 5,240 | 5,285 | 986,600 | -365,200 | 100% | ▲▲ | 2222 | 0 | 0 | 98% | 6% |
| 20250829 | 5,277 | 5,284 | 5,227 | 5,229 | 996,300 | 9,700 | 99% | ▼ | 7717 | 0 | 0 | 97% | 4% |
| 20250901 | 5,226 | 5,280 | 5,204 | 5,252 | 655,700 | -340,600 | 100% | ▲ | 8882 | 0 | 6 | 97% | 4% |
| 20250902 | 5,258 | 5,335 | 5,250 | 5,335 | 1,078,000 | 422,300 | 102% | ▲▲ | 1111 | 40 | 0 | 99% | 6% |
| 20250903 | 5,335 | 5,343 | 5,267 | 5,299 | 1,429,900 | 351,900 | 99% | ▼ | 1117 | 0 | 0 | 98% | 3% |
| 20250904 | 5,299 | 5,353 | 5,288 | 5,352 | 988,600 | -441,300 | 101% | ▲ | 2282 | 0 | 0 | 99% | 4% |
| 20250905 | 5,362 | 5,388 | 5,321 | 5,363 | 1,036,400 | 47,800 | 100% | ▲▲ | 1111 | 40 | 0 | 99% | 3% |
| 20250908 | 5,400 | 5,516 | 5,385 | 5,507 | 1,417,700 | 381,300 | 103% | ▲▲▲ | 1111 | 41 | 0 | 100% | 5% |
| 20250909 | 5,544 | 5,549 | 5,492 | 5,499 | 1,306,200 | -111,500 | 100% | ▼ | 2228 | 0 | 0 | 100% | 5% |
| 20250910 | 5,465 | 5,499 | 5,446 | 5,470 | 1,096,200 | -210,000 | 99% | ▼▼ | 8888 | 0 | 0 | 99% | 5% |
| 20250911 | 5,470 | 5,487 | 5,407 | 5,458 | 995,600 | -100,600 | 100% | ▼▼▼ | 8828 | 24 | 0 | 99% | 4% |
| 20250912 | 5,474 | 5,510 | 5,451 | 5,457 | 1,315,100 | 319,500 | 100% | ▼▼▼▼ | 1117 | 24 | 0 | 99% | 4% |
| 20250916 | 5,426 | 5,488 | 5,426 | 5,452 | 1,139,200 | -175,900 | 100% | ▼▼▼▼▼ | 8888 | 24 | 0 | 99% | 4% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-09-11 | 1925 | Nomura International plc | 7,110,316 | 1% | ▼ | -1,558,411 |
| 2025-09-10 | 1925 | Nomura International plc | 8,668,727 | 1% | ▲ | 520,774 |
信用取引
| 日付 | 買残ALL | 売残ALL | 一般買残 | 一般売残 | 制度買残 | 制度売残 |
|---|---|---|---|---|---|---|
| 2025-09-05 | 87,000 | 120,600 | 37,300 | 16,500 | 49,700 | 104,100 |
| 2025-08-29 | 104,000 | 86,000 | 44,400 | 16,100 | 59,600 | 69,900 |
| 2025-08-22 | 96,300 | 93,800 | 40,800 | 18,500 | 55,500 | 75,300 |