[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:34688億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251007 | 5,260 | 5,293 | 5,243 | 5,260 | 1,081,200 | -473,800 | 100% | ▼ | 8288 | 0 | 0 | 95% | 2% |
| 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% |
| 20251006 | 5,304 | 5,304 | 5,222 | 5,273 | 1,555,000 | 431,800 | 103% | ▲ | 1111 | 0 | 0 | 96% | 3% |
| 20250930 | 5,350 | 5,361 | 5,290 | 5,320 | 1,595,400 | 258,400 | 99% | ▼▼ | 7777 | 0 | 0 | 96% | 1% |
| 20250917 | 5,440 | 5,486 | 5,402 | 5,461 | 1,129,000 | -10,200 | 100% | ▲ | 8822 | 0 | 0 | 99% | 4% |
| 20250918 | 5,516 | 5,519 | 5,429 | 5,460 | 1,020,900 | -108,100 | 100% | ▼ | 2228 | 0 | 0 | 99% | 4% |
| 20250919 | 5,471 | 5,500 | 5,408 | 5,414 | 3,011,600 | 1,990,700 | 99% | ▼▼ | 7777 | 0 | 0 | 98% | 4% |
| 20250929 | 5,408 | 5,419 | 5,344 | 5,359 | 1,337,000 | -332,000 | 97% | ▼ | 8888 | 0 | 0 | 97% | 2% |
| 20250924 | 5,402 | 5,419 | 5,351 | 5,406 | 1,437,500 | 513,300 | 100% | -- | 7714 | 0 | 0 | 98% | 3% |
| 20250925 | 5,454 | 5,458 | 5,405 | 5,408 | 1,323,500 | -114,000 | 100% | ▲ | 2222 | 0 | 0 | 98% | 3% |
| 20250922 | 5,397 | 5,435 | 5,380 | 5,406 | 924,200 | -2,087,400 | 100% | ▼▼▼ | 8888 | 24 | 0 | 98% | 3% |
| 20251001 | 5,271 | 5,290 | 5,187 | 5,209 | 1,556,700 | -38,700 | 98% | ▼▼▼ | 8888 | 24 | 0 | 94% | 0% |
| 20250916 | 5,426 | 5,488 | 5,426 | 5,452 | 1,139,200 | -175,900 | 100% | ▼▼▼▼▼ | 8888 | 24 | 0 | 99% | 4% |
| 20250912 | 5,474 | 5,510 | 5,451 | 5,457 | 1,315,100 | 319,500 | 100% | ▼▼▼▼ | 1117 | 24 | 0 | 99% | 4% |
| 20250911 | 5,470 | 5,487 | 5,407 | 5,458 | 995,600 | -100,600 | 100% | ▼▼▼ | 8828 | 24 | 0 | 99% | 4% |
| 20250926 | 5,456 | 5,524 | 5,436 | 5,513 | 1,669,000 | 345,500 | 102% | ▲▲ | 1111 | 40 | 0 | 100% | 5% |
| 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% |
| 20251002 | 5,163 | 5,202 | 5,115 | 5,150 | 1,323,700 | -233,000 | 99% | ▼▼▼▼ | 8888 | 51 | 0 | 93% | 0% |
| 20251003 | 5,129 | 5,159 | 5,129 | 5,137 | 1,123,200 | -200,500 | 100% | ▼▼▼▼▼ | 8288 | 51 | 0 | 93% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-09-10 | 1925 | Nomura International plc | 8,668,727 | 1% | ▲ | 520,774 |
| 2025-09-11 | 1925 | Nomura International plc | 7,110,316 | 1% | ▼ | -1,558,411 |
| 2025-09-18 | 1925 | 野村證券株式会社 | 5,056,774 | 1% | ▲ | |
| 2025-09-18 | 1925 | Nomura International plc | 3,057,356 | 0% | ▼ | -4,052,960 |
| 2025-09-19 | 1925 | 野村證券株式会社 | 5,323,822 | 1% | ▲ | 267,048 |
| 2025-09-25 | 1925 | BNP Paribas Financial Markets SNC | 3,665,449 | 1% | ▲ | |
| 2025-09-30 | 1925 | BNP Paribas Financial Markets SNC | 2,290,249 | 0% | ▼ | -1,375,200 |
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 |
| 2025-09-12 | 81,200 | 124,600 | 38,400 | 18,300 | 42,800 | 106,300 |
| 2025-09-19 | 84,100 | 123,400 | 40,700 | 18,500 | 43,400 | 104,900 |
| 2025-09-26 | 78,800 | 121,600 | 38,100 | 18,900 | 40,700 | 102,700 |
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） |