[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/03建設業】 売上高:54348190 当期純利益:3250580 総資産:70493200 時価:33481億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251105 | 5,300 | 5,309 | 5,212 | 5,300 | 2,236,200 | 641,100 | 100% | ▲▲ | 1111 | 40 | 0 | 98% | 4% |
| 20251106 | 5,285 | 5,327 | 5,279 | 5,305 | 1,358,200 | -878,000 | 100% | ▲▲▲ | 2282 | 0 | 0 | 98% | 4% |
| 20251107 | 5,333 | 5,396 | 5,315 | 5,396 | 1,372,500 | 14,300 | 102% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 6% |
| 20251110 | 5,433 | 5,444 | 5,384 | 5,415 | 1,273,000 | -99,500 | 100% | ▲▲▲▲▲ | 2222 | 51 | 0 | 100% | 6% |
| 20251111 | 5,415 | 5,525 | 5,406 | 5,499 | 1,473,000 | 200,000 | 102% | ▲▲▲▲▲▲ | 1171 | 0 | 0 | 100% | 8% |
| 20251112 | 5,555 | 5,614 | 5,462 | 5,496 | 2,290,000 | 817,000 | 100% | ▼ | 1117 | 0 | 0 | 100% | 8% |
| 20251113 | 5,501 | 5,598 | 5,336 | 5,367 | 3,601,300 | 1,311,300 | 98% | ▼▼ | 7777 | 0 | 0 | 98% | 5% |
| 20251114 | 5,467 | 5,467 | 5,199 | 5,239 | 3,305,500 | -295,800 | 98% | ▼▼▼ | 8888 | 24 | 0 | 95% | 3% |
| 20251117 | 5,281 | 5,326 | 5,240 | 5,307 | 2,064,600 | -1,240,900 | 101% | ▲ | 8282 | 0 | 0 | 97% | 1% |
| 20251118 | 5,289 | 5,290 | 5,186 | 5,213 | 2,063,600 | -1,000 | 98% | ▼ | 8828 | 0 | 0 | 95% | 0% |
| 20251119 | 5,239 | 5,275 | 5,207 | 5,214 | 2,067,400 | 3,800 | 100% | ▲ | 7171 | 0 | 0 | 95% | 0% |
| 20251120 | 5,201 | 5,264 | 5,185 | 5,198 | 1,471,400 | -596,000 | 100% | ▼ | 8888 | 0 | 0 | 95% | 0% |
| 20251121 | 5,198 | 5,315 | 5,191 | 5,277 | 4,749,300 | 3,277,900 | 102% | ▲ | 1171 | 10 | 0 | 96% | 2% |
| 20251125 | 5,297 | 5,371 | 5,262 | 5,340 | 1,811,900 | -2,937,400 | 101% | ▲▲ | 2222 | 0 | 0 | 97% | 3% |
| 20251126 | 5,328 | 5,396 | 5,315 | 5,335 | 2,235,100 | 423,200 | 100% | ▼ | 1117 | 0 | 0 | 97% | 3% |
| 20251127 | 5,390 | 5,400 | 5,337 | 5,349 | 963,200 | -1,271,900 | 100% | ▲ | 2222 | 0 | 0 | 97% | 3% |
| 20251128 | 5,329 | 5,338 | 5,300 | 5,327 | 1,050,600 | 87,400 | 100% | ▼ | 7777 | 51 | 0 | 97% | 2% |
| 20251201 | 5,279 | 5,295 | 5,140 | 5,140 | 2,094,200 | 1,043,600 | 96% | ▼▼ | 7777 | 0 | 0 | 93% | 0% |
| 20251202 | 5,141 | 5,179 | 5,136 | 5,165 | 1,627,400 | -466,800 | 100% | ▲ | 8882 | 0 | 0 | 94% | 0% |
| 20251203 | 5,150 | 5,158 | 5,111 | 5,158 | 1,501,200 | -126,200 | 100% | ▼ | 8828 | 51 | 0 | 94% | 0% |
| 20251204 | 5,143 | 5,169 | 5,124 | 5,142 | 2,124,100 | 622,900 | 100% | ▼▼ | 1177 | 0 | 0 | 94% | 0% |
| 20251205 | 5,111 | 5,116 | 5,055 | 5,077 | 2,380,200 | 256,100 | 99% | ▼▼▼ | 7777 | 24 | 0 | 92% | 0% |
TDNET
機関空売り
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 |
|---|---|---|---|---|---|---|
| 2025-11-28 | 177,900 | 25,300 | 61,900 | 14,600 | 116,000 | 10,700 |
| 2025-11-21 | 199,200 | 24,200 | 58,300 | 5,400 | 140,900 | 18,800 |
| 2025-11-14 | 248,000 | 69,400 | 54,400 | 17,500 | 193,600 | 51,900 |
| 2025-11-07 | 146,000 | 70,100 | 57,900 | 14,300 | 88,100 | 55,800 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-09-19 10:31 | S100WPDK | 三井住友信託銀行株式会社 | 変更報告書（特例対象株券等） |
| 2025-01-09 10:35 | S100V241 | 野村證券株式会社 | 変更報告書（特例対象株券等） |
| 2024-06-17 14:43 | S100TLNA | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書（特例対象株券等） |
| 2024-02-20 13:02 | S100SXHY | 野村證券株式会社 | 変更報告書（特例対象株券等） |