[2120]ＬＩＦＵＬＬ:【情報サイト】賃貸住宅HOME'S運営、業界最多
Yahoo! 【プライム/33サービス業】 売上高:344660 当期純利益:-84630 総資産:411910 時価:244億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251125 | 163 | 164 | 160 | 162 | 2,232,600 | 1,670,400 | 98% | ▼ | 7777 | 0 | 15 | 81% | 0% |
| 20251126 | 164 | 167 | 164 | 166 | 603,000 | -1,629,600 | 102% | ▲ | 2222 | 0 | 17 | 85% | 2% |
| 20251127 | 166 | 168 | 165 | 165 | 493,200 | -109,800 | 99% | ▼ | 2228 | 0 | 17 | 84% | 2% |
| 20251128 | 167 | 168 | 165 | 165 | 435,900 | -57,300 | 100% | -- | 5525 | 0 | 16 | 84% | 2% |
| 20251201 | 165 | 165 | 160 | 160 | 810,800 | 374,900 | 97% | ▼ | 7777 | 0 | 15 | 82% | 0% |
| 20251202 | 160 | 160 | 157 | 158 | 798,000 | -12,800 | 99% | ▼▼ | 8888 | 0 | 9 | 81% | 0% |
| 20251203 | 158 | 161 | 157 | 158 | 724,800 | -73,200 | 100% | -- | 2585 | 0 | 2 | 81% | 0% |
| 20251204 | 159 | 168 | 159 | 166 | 1,249,900 | 525,100 | 105% | ▲ | 1111 | 0 | 2 | 85% | 5% |
| 20251205 | 164 | 170 | 164 | 168 | 979,600 | -270,300 | 101% | ▲▲ | 2222 | 0 | 10 | 86% | 6% |
| 20251208 | 167 | 170 | 163 | 167 | 835,100 | -144,500 | 99% | ▼ | 5828 | 0 | 10 | 85% | 6% |
| 20251209 | 166 | 168 | 164 | 165 | 853,300 | 18,200 | 99% | ▼▼ | 7177 | 0 | 9 | 84% | 4% |
| 20251210 | 165 | 168 | 164 | 167 | 958,900 | 105,600 | 101% | ▲ | 4471 | 0 | 8 | 85% | 6% |
| 20251211 | 166 | 167 | 165 | 167 | 527,000 | -431,900 | 100% | -- | 8225 | 0 | 7 | 95% | 6% |
| 20251212 | 167 | 172 | 166 | 171 | 880,300 | 353,300 | 102% | ▲ | 1111 | 0 | 6 | 99% | 8% |
| 20251215 | 171 | 174 | 171 | 172 | 814,900 | -65,400 | 101% | ▲▲ | 2222 | 0 | 6 | 100% | 9% |
| 20251216 | 172 | 173 | 169 | 171 | 736,000 | -78,900 | 99% | ▼ | 8828 | 51 | 5 | 99% | 8% |
| 20251217 | 172 | 173 | 170 | 171 | 541,800 | -194,200 | 100% | -- | 5255 | 0 | 4 | 99% | 8% |
| 20251218 | 172 | 174 | 171 | 173 | 427,800 | -114,000 | 101% | ▲ | 2252 | 0 | 3 | 100% | 9% |
| 20251219 | 173 | 179 | 172 | 179 | 1,278,900 | 851,100 | 103% | ▲▲ | 1111 | 40 | 2 | 100% | 13% |
| 20251222 | 182 | 184 | 181 | 182 | 665,600 | -613,300 | 102% | ▲▲▲ | 2222 | 51 | 0 | 100% | 15% |
| 20251223 | 181 | 185 | 181 | 184 | 947,700 | 282,100 | 101% | ▲▲▲▲ | 1471 | 0 | 0 | 100% | 16% |
| 20251224 | 184 | 188 | 183 | 186 | 619,300 | -328,400 | 101% | ▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 18% |
| 20251225 | 185 | 187 | 184 | 186 | 704,300 | 85,000 | 100% | -- | 7114 | 0 | 0 | 100% | 18% |
| 20251226 | 184 | 185 | 180 | 182 | 637,300 | -67,000 | 98% | ▼ | 8888 | 0 | 0 | 98% | 15% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-12-19 | 2120 | GOLDMAN SACHS INTERNATIONAL | 1,107,701 | 1% | ▼ | -195,000 |
| 2025-12-18 | 2120 | GOLDMAN SACHS INTERNATIONAL | 1,302,701 | 1% | ▼ | -97,000 |
| 2025-12-15 | 2120 | GOLDMAN SACHS INTERNATIONAL | 1,399,701 | 1% | ▲ | 69,900 |
| 2025-12-12 | 2120 | GOLDMAN SACHS INTERNATIONAL | 1,329,801 | 1% | ▼ | -47,300 |
| 2025-12-10 | 2120 | GOLDMAN SACHS INTERNATIONAL | 1,377,101 | 1% | ▲ | 107,862 |
| 2025-12-08 | 2120 | GOLDMAN SACHS INTERNATIONAL | 1,269,239 | 1% | ▲ | 160,900 |
| 2025-12-04 | 2120 | GOLDMAN SACHS INTERNATIONAL | 1,108,339 | 1% | ▲ | 120,200 |
| 2025-12-02 | 2120 | GOLDMAN SACHS INTERNATIONAL | 988,139 | 1% | ▲ | 172,990 |
| 2025-11-28 | 2120 | GOLDMAN SACHS INTERNATIONAL | 815,149 | 1% | ▲ | 127,200 |
| 2025-11-25 | 2120 | GOLDMAN SACHS INTERNATIONAL | 687,949 | 1% | ▲ |
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 |
|---|---|---|---|---|---|---|
| 2025-12-19 | 4,605,000 | 141,200 | 3,139,200 | 0 | 1,465,800 | 141,200 |
| 2025-12-12 | 4,519,900 | 121,900 | 3,097,600 | 0 | 1,422,300 | 121,900 |
| 2025-12-05 | 4,605,300 | 151,100 | 3,173,800 | 0 | 1,431,500 | 151,100 |
| 2025-11-28 | 4,472,300 | 73,900 | 3,058,200 | 0 | 1,414,100 | 73,900 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-09-19 10:31 | S100WPDN | 三井住友信託銀行株式会社 | 変更報告書（特例対象株券等） |
| 2025-09-04 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 |