[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:34200億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251218 | 5,235 | 5,277 | 5,199 | 5,267 | 1,802,900 | 49,200 | 101% | ▲ | 1111 | 0 | 0 | 98% | 4% |
| 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% |
| 20251125 | 5,297 | 5,371 | 5,262 | 5,340 | 1,811,900 | -2,937,400 | 101% | ▲▲ | 2222 | 0 | 0 | 97% | 3% |
| 20251219 | 5,200 | 5,242 | 5,170 | 5,218 | 3,355,900 | 1,553,000 | 99% | ▼ | 7777 | 0 | 0 | 98% | 3% |
| 20251217 | 5,182 | 5,224 | 5,147 | 5,224 | 1,753,700 | -350,700 | 100% | -- | 8885 | 0 | 0 | 98% | 3% |
| 20251216 | 5,215 | 5,275 | 5,194 | 5,224 | 2,104,400 | -37,400 | 100% | ▲▲▲ | 2222 | 0 | 0 | 98% | 3% |
| 20251215 | 5,161 | 5,218 | 5,147 | 5,218 | 2,141,800 | 740,900 | 101% | ▲▲ | 1111 | 40 | 0 | 98% | 3% |
| 20251226 | 5,200 | 5,218 | 5,178 | 5,186 | 673,600 | -351,400 | 100% | ▲▲ | 5282 | 51 | 0 | 98% | 2% |
| 20251225 | 5,218 | 5,218 | 5,166 | 5,181 | 1,025,000 | -59,300 | 100% | ▲ | 2222 | 0 | 0 | 97% | 2% |
| 20251224 | 5,171 | 5,176 | 5,145 | 5,169 | 1,084,300 | -297,600 | 100% | ▼ | 8228 | 0 | 0 | 97% | 2% |
| 20251223 | 5,121 | 5,181 | 5,111 | 5,181 | 1,381,900 | -144,900 | 101% | ▲ | 8882 | 0 | 0 | 97% | 2% |
| 20251212 | 5,155 | 5,192 | 5,125 | 5,166 | 1,400,900 | 427,500 | 101% | ▲ | 7171 | 51 | 0 | 97% | 2% |
| 20251210 | 5,180 | 5,196 | 5,135 | 5,177 | 1,632,400 | -161,800 | 100% | ▲▲▲ | 2222 | 0 | 0 | 94% | 2% |
| 20251209 | 5,160 | 5,170 | 5,088 | 5,164 | 1,794,200 | 118,400 | 100% | ▲▲ | 1111 | 40 | 0 | 94% | 2% |
| 20251128 | 5,329 | 5,338 | 5,300 | 5,327 | 1,050,600 | 87,400 | 100% | ▼ | 7777 | 51 | 0 | 97% | 2% |
| 20251211 | 5,187 | 5,193 | 5,115 | 5,115 | 973,400 | -659,000 | 99% | ▼ | 8828 | 0 | 0 | 95% | 1% |
| 20251208 | 5,099 | 5,150 | 5,082 | 5,150 | 1,675,800 | -704,400 | 101% | ▲ | 2282 | 0 | 0 | 94% | 1% |
| 20251222 | 5,168 | 5,195 | 5,121 | 5,121 | 1,526,800 | -1,829,100 | 98% | ▼▼ | 8888 | 0 | 0 | 96% | 1% |
| 20251205 | 5,111 | 5,116 | 5,055 | 5,077 | 2,380,200 | 256,100 | 99% | ▼▼▼ | 7777 | 24 | 0 | 92% | 0% |
| 20251204 | 5,143 | 5,169 | 5,124 | 5,142 | 2,124,100 | 622,900 | 100% | ▼▼ | 1177 | 0 | 0 | 94% | 0% |
| 20251203 | 5,150 | 5,158 | 5,111 | 5,158 | 1,501,200 | -126,200 | 100% | ▼ | 8828 | 51 | 0 | 94% | 0% |
| 20251202 | 5,141 | 5,179 | 5,136 | 5,165 | 1,627,400 | -466,800 | 100% | ▲ | 8882 | 0 | 0 | 94% | 0% |
| 20251201 | 5,279 | 5,295 | 5,140 | 5,140 | 2,094,200 | 1,043,600 | 96% | ▼▼ | 7777 | 0 | 0 | 93% | 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 |
| 2025-12-05 | 321,900 | 260,800 | 82,900 | 66,800 | 239,000 | 194,000 |
| 2025-12-12 | 275,500 | 66,700 | 84,300 | 14,800 | 191,200 | 51,900 |
| 2025-12-19 | 313,700 | 50,200 | 74,200 | 16,500 | 239,500 | 33,700 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 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） |
| 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） |
| 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） |
| 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） |