[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:35552億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250929 | 5,408 | 5,419 | 5,344 | 5,359 | 1,337,000 | -332,000 | 97% | ▼ | 8888 | 0 | 0 | 97% | 2% |
| 20251024 | 5,333 | 5,375 | 5,318 | 5,370 | 1,276,700 | -63,800 | 100% | ▲▲▲ | 8252 | 0 | 0 | 97% | 5% |
| 20251023 | 5,333 | 5,378 | 5,314 | 5,348 | 1,340,500 | -454,800 | 100% | ▲▲ | 2222 | 0 | 0 | 97% | 5% |
| 20251022 | 5,280 | 5,349 | 5,268 | 5,333 | 1,795,300 | 309,300 | 102% | ▲ | 1111 | 0 | 0 | 97% | 5% |
| 20251021 | 5,248 | 5,254 | 5,203 | 5,230 | 1,486,000 | -103,100 | 100% | ▼ | 2228 | 0 | 0 | 95% | 3% |
| 20251020 | 5,159 | 5,245 | 5,142 | 5,241 | 1,589,100 | 347,800 | 103% | ▲ | 1111 | 0 | 0 | 95% | 3% |
| 20251017 | 5,101 | 5,125 | 5,091 | 5,100 | 1,241,300 | 64,700 | 99% | ▼ | 7777 | 0 | 6 | 93% | 0% |
| 20251016 | 5,120 | 5,137 | 5,103 | 5,126 | 1,176,600 | -404,800 | 101% | ▲ | 8282 | 0 | 8 | 93% | 1% |
| 20251010 | 5,224 | 5,225 | 5,128 | 5,141 | 1,595,200 | 212,900 | 99% | ▼▼ | 7777 | 0 | 0 | 93% | 0% |
| 20251009 | 5,240 | 5,263 | 5,189 | 5,218 | 1,382,300 | -9,600 | 99% | ▼ | 8888 | 0 | 0 | 95% | 2% |
| 20251008 | 5,271 | 5,326 | 5,254 | 5,263 | 1,391,900 | 310,700 | 100% | ▲ | 1111 | 0 | 0 | 95% | 2% |
| 20251007 | 5,260 | 5,293 | 5,243 | 5,260 | 1,081,200 | -473,800 | 100% | ▼ | 8288 | 0 | 0 | 95% | 2% |
| 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% |
| 20251014 | 5,083 | 5,152 | 5,035 | 5,140 | 1,763,600 | 168,400 | 100% | ▼▼▼ | 7777 | 24 | 8 | 93% | 0% |
| 20251015 | 5,123 | 5,165 | 5,081 | 5,100 | 1,581,400 | -182,200 | 99% | ▼▼▼▼ | 2228 | 24 | 9 | 93% | 0% |
| 20251001 | 5,271 | 5,290 | 5,187 | 5,209 | 1,556,700 | -38,700 | 98% | ▼▼▼ | 8888 | 24 | 0 | 94% | 0% |
| 20250926 | 5,456 | 5,524 | 5,436 | 5,513 | 1,669,000 | 345,500 | 102% | ▲▲ | 1111 | 40 | 0 | 100% | 5% |
| 20251027 | 5,397 | 5,413 | 5,367 | 5,391 | 1,347,100 | 70,400 | 100% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 6% |
| 20251003 | 5,129 | 5,159 | 5,129 | 5,137 | 1,123,200 | -200,500 | 100% | ▼▼▼▼▼ | 8288 | 51 | 16 | 93% | 0% |
| 20251002 | 5,163 | 5,202 | 5,115 | 5,150 | 1,323,700 | -233,000 | 99% | ▼▼▼▼ | 8888 | 51 | 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 |
|---|---|---|---|---|---|---|
| 2025-09-26 | 78,800 | 121,600 | 38,100 | 18,900 | 40,700 | 102,700 |
| 2025-10-03 | 130,600 | 92,900 | 53,600 | 18,500 | 77,000 | 74,400 |
| 2025-10-10 | 139,100 | 77,700 | 57,400 | 18,600 | 81,700 | 59,100 |
| 2025-10-17 | 169,200 | 70,700 | 62,300 | 17,100 | 106,900 | 53,600 |
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） |