[2120]ＬＩＦＵＬＬ:【情報サイト】賃貸住宅HOME'S運営、業界最多
Yahoo! 【プライム/サービス業】 売上高:344660 当期純利益:-84630 総資産:411910 時価:292億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250818 | 223 | 235 | 223 | 231 | 1,653,700 | -745,700 | 105% | ▲ | 2282 | 0 | 6 | 97% | 26% |
| 20250819 | 238 | 238 | 228 | 232 | 1,243,300 | -410,400 | 100% | ▲▲ | 2222 | 0 | 0 | 98% | 27% |
| 20250820 | 232 | 234 | 227 | 232 | 735,600 | -507,700 | 100% | -- | 8885 | 0 | 0 | 98% | 25% |
| 20250821 | 234 | 235 | 230 | 233 | 699,300 | -36,300 | 100% | ▲ | 2222 | 0 | 0 | 98% | 25% |
| 20250822 | 237 | 240 | 232 | 234 | 1,147,900 | 448,600 | 100% | ▲▲ | 1111 | 40 | 0 | 99% | 25% |
| 20250825 | 236 | 239 | 231 | 236 | 1,494,600 | 346,700 | 101% | ▲▲▲ | 7771 | 0 | 0 | 100% | 24% |
| 20250826 | 239 | 240 | 227 | 228 | 1,080,600 | -414,000 | 97% | ▼ | 2828 | 0 | 0 | 96% | 17% |
| 20250827 | 227 | 229 | 224 | 226 | 814,000 | -266,600 | 99% | ▼▼ | 8888 | 0 | 0 | 95% | 14% |
| 20250828 | 229 | 229 | 220 | 222 | 686,300 | -127,700 | 98% | ▼▼▼ | 5828 | 24 | 0 | 94% | 12% |
| 20250829 | 221 | 224 | 220 | 222 | 714,300 | 28,000 | 100% | -- | 7474 | 51 | 0 | 94% | 12% |
| 20250901 | 222 | 226 | 219 | 221 | 515,000 | -199,300 | 100% | ▼ | 2828 | 51 | 0 | 93% | 12% |
| 20250902 | 223 | 223 | 219 | 221 | 529,400 | 14,400 | 100% | -- | 7414 | 51 | 0 | 93% | 11% |
| 20250903 | 222 | 224 | 219 | 220 | 655,400 | 126,000 | 100% | ▼ | 1477 | 0 | 0 | 93% | 10% |
| 20250904 | 223 | 224 | 219 | 224 | 752,500 | 97,100 | 102% | ▲ | 4411 | 0 | 0 | 95% | 11% |
| 20250905 | 227 | 228 | 224 | 228 | 722,500 | -30,000 | 102% | ▲▲ | 2222 | 0 | 0 | 96% | 11% |
| 20250908 | 230 | 232 | 225 | 228 | 571,700 | -150,800 | 100% | -- | 2225 | 0 | 0 | 96% | 11% |
| 20250909 | 229 | 230 | 222 | 222 | 557,400 | -14,300 | 97% | ▼ | 8888 | 0 | 0 | 94% | 5% |
| 20250910 | 223 | 223 | 215 | 219 | 935,200 | 377,800 | 99% | ▼▼ | 7777 | 0 | 0 | 92% | 0% |
| 20250911 | 217 | 219 | 214 | 214 | 1,034,400 | 99,200 | 98% | ▼▼▼ | 7777 | 24 | 0 | 91% | 0% |
| 20250912 | 215 | 217 | 212 | 214 | 751,700 | -282,700 | 100% | -- | 8885 | 0 | 0 | 91% | 0% |
| 20250916 | 212 | 219 | 211 | 218 | 790,300 | 38,600 | 102% | ▲ | 1771 | 0 | 0 | 92% | 2% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-09-08 | 2120 | Barclays Capital Securities Ltd | 809,740 | 1% | ▲ | 8,300 |
| 2025-09-05 | 2120 | Barclays Capital Securities Ltd | 801,440 | 1% | ▼ | -110,400 |
| 2025-08-20 | 2120 | Barclays Capital Securities Ltd | 911,840 | 1% | ▼ | -43,000 |
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 | 3,516,300 | 340,900 | 2,396,500 | 500 | 1,119,800 | 340,400 |
| 2025-08-29 | 3,562,800 | 259,400 | 2,389,000 | 500 | 1,173,800 | 258,900 |
| 2025-08-22 | 3,471,600 | 305,700 | 2,329,500 | 500 | 1,142,100 | 305,200 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-09-04 09:46 | S100WMM5 | 三井住友信託銀行株式会社 | 変更報告書（特例対象株券等） |
| 2025-04-04 11:33 | S100VJPF | 三井住友信託銀行株式会社 | 変更報告書（特例対象株券等） |
| 2024-11-19 13:30 | S100UT6N | 井上 高志 | 変更報告書 |
| 2024-11-19 13:25 | S100UT6K | 井上 高志 | 変更報告書 |
| 2024-11-08 10:06 | S100UN18 | 三井住友信託銀行株式会社 | 変更報告書 |