[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:34853億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250826 | 5,291 | 5,316 | 5,254 | 5,254 | 2,732,700 | 1,732,400 | 99% | ▼▼ | 7777 | 0 | 0 | 97% | 6% |
| 20250806 | 5,051 | 5,172 | 5,043 | 5,139 | 2,273,300 | 870,300 | 102% | ▲ | 1171 | 0 | 4 | 100% | 5% |
| 20250808 | 5,200 | 5,293 | 5,172 | 5,282 | 2,042,600 | 604,100 | 103% | ▲▲▲ | 1111 | 41 | 0 | 100% | 8% |
| 20250815 | 5,300 | 5,342 | 5,263 | 5,342 | 2,036,100 | 551,700 | 101% | ▲ | 7771 | 0 | 0 | 100% | 9% |
| 20250820 | 5,367 | 5,415 | 5,355 | 5,400 | 1,465,100 | 431,300 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 9% |
| 20250731 | 5,001 | 5,019 | 4,960 | 5,004 | 1,470,200 | 345,900 | 100% | ▲▲ | 1111 | 40 | 7 | 98% | 3% |
| 20250814 | 5,326 | 5,353 | 5,268 | 5,268 | 1,484,400 | 178,500 | 98% | ▼ | 7777 | 0 | 0 | 98% | 8% |
| 20250804 | 5,023 | 5,066 | 4,992 | 5,063 | 1,374,100 | 61,900 | 100% | ▼ | 7777 | 0 | 5 | 99% | 4% |
| 20250730 | 4,934 | 4,990 | 4,933 | 4,990 | 1,124,300 | 57,100 | 101% | ▲ | 1171 | 0 | 8 | 98% | 3% |
| 20250805 | 5,063 | 5,085 | 5,026 | 5,035 | 1,403,000 | 28,900 | 99% | ▼▼ | 1117 | 0 | 5 | 99% | 4% |
| 20250825 | 5,354 | 5,372 | 5,304 | 5,323 | 1,000,300 | 3,700 | 99% | ▼ | 1717 | 51 | 0 | 99% | 8% |
| 20250822 | 5,335 | 5,366 | 5,316 | 5,354 | 996,600 | -25,800 | 100% | ▲ | 8882 | 51 | 0 | 99% | 8% |
| 20250728 | 4,985 | 5,005 | 4,960 | 4,978 | 1,436,300 | -77,700 | 99% | ▼▼ | 8888 | 0 | 10 | 98% | 2% |
| 20250801 | 5,036 | 5,117 | 5,029 | 5,076 | 1,312,200 | -158,000 | 101% | ▲▲▲ | 2222 | 0 | 7 | 99% | 4% |
| 20250813 | 5,330 | 5,384 | 5,304 | 5,365 | 1,305,900 | -338,800 | 101% | ▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 10% |
| 20250828 | 5,275 | 5,297 | 5,240 | 5,285 | 986,600 | -365,200 | 100% | ▲▲ | 2222 | 0 | 0 | 98% | 6% |
| 20250729 | 4,978 | 4,983 | 4,929 | 4,943 | 1,067,200 | -369,100 | 99% | ▼▼▼ | 8888 | 24 | 9 | 97% | 2% |
| 20250812 | 5,260 | 5,366 | 5,253 | 5,329 | 1,644,700 | -397,900 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 9% |
| 20250821 | 5,369 | 5,382 | 5,317 | 5,340 | 1,022,400 | -442,700 | 99% | ▼ | 8828 | 51 | 0 | 99% | 8% |
| 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% |
| 20250807 | 5,173 | 5,173 | 5,081 | 5,145 | 1,438,500 | -834,800 | 100% | ▲▲ | 2222 | 0 | 0 | 100% | 6% |
| 20250827 | 5,250 | 5,274 | 5,226 | 5,261 | 1,351,800 | -1,380,900 | 100% | ▲ | 8882 | 0 | 0 | 97% | 5% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-08-01 | 1925 | Nomura International plc | 7,375,829 | 1% | ▲ | 446,841 |
| 2025-08-15 | 1925 | Nomura International plc | 8,147,953 | 1% | ▲ | 772,124 |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 141,700 | 41,400 | 41,200 | 6,000 | 100,500 | 35,400 |
| 2025-08-08 | 99,300 | 80,800 | 36,000 | 9,500 | 63,300 | 71,300 |
| 2025-08-15 | 93,100 | 89,200 | 39,000 | 13,300 | 54,100 | 75,900 |
| 2025-08-22 | 96,300 | 93,800 | 40,800 | 18,500 | 55,500 | 75,300 |