[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:303億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250728 | 188 | 192 | 186 | 190 | 735,400 | 379,400 | 102% | ▲▲ | 1111 | 40 | 3 | 99% | 7% |
| 20250729 | 188 | 196 | 188 | 195 | 788,000 | 52,600 | 103% | ▲▲▲ | 1141 | 0 | 2 | 100% | 10% |
| 20250730 | 197 | 202 | 194 | 198 | 1,250,700 | 462,700 | 102% | ▲▲▲▲ | 1111 | 41 | 10 | 100% | 12% |
| 20250731 | 200 | 201 | 199 | 200 | 511,200 | -739,500 | 101% | ▲▲▲▲▲ | 8222 | 0 | 9 | 100% | 13% |
| 20250801 | 201 | 205 | 200 | 200 | 555,900 | 44,700 | 100% | -- | 1114 | 0 | 8 | 100% | 13% |
| 20250804 | 197 | 201 | 195 | 198 | 591,300 | 35,400 | 99% | ▼ | 7777 | 0 | 7 | 99% | 11% |
| 20250805 | 200 | 201 | 197 | 199 | 381,900 | -209,400 | 101% | ▲ | 5222 | 0 | 6 | 100% | 10% |
| 20250806 | 200 | 201 | 197 | 200 | 556,100 | 174,200 | 101% | ▲▲ | 4441 | 0 | 5 | 100% | 9% |
| 20250807 | 200 | 201 | 198 | 201 | 527,400 | -28,700 | 101% | ▲▲▲ | 5252 | 0 | 4 | 100% | 10% |
| 20250808 | 199 | 205 | 199 | 205 | 897,300 | 369,900 | 102% | ▲▲▲▲ | 1171 | 0 | 3 | 100% | 12% |
| 20250812 | 205 | 210 | 203 | 206 | 974,600 | 77,300 | 100% | ▲▲▲▲▲ | 1111 | 41 | 3 | 100% | 13% |
| 20250813 | 203 | 215 | 200 | 212 | 1,698,600 | 724,000 | 103% | ▲▲▲▲▲▲ | 1771 | 0 | 2 | 100% | 16% |
| 20250814 | 220 | 238 | 214 | 237 | 4,081,900 | 2,383,300 | 112% | ▲▲▲▲▲▲▲ | 1111 | 41 | 1 | 100% | 30% |
| 20250815 | 232 | 233 | 221 | 221 | 2,399,400 | -1,682,500 | 93% | ▼ | 8228 | 0 | 0 | 93% | 21% |
| 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% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-08-20 | 2120 | Barclays Capital Securities Ltd | 911,840 | 1% | ▼ | -43,000 |
| 2025-08-14 | 2120 | Barclays Capital Securities Ltd | 954,840 | 1% | ▲ | 124,700 |
| 2025-08-07 | 2120 | Barclays Capital Securities Ltd | 830,140 | 1% | ▲ | 38,800 |
| 2025-08-06 | 2120 | Barclays Capital Securities Ltd | 791,340 | 1% | ▼ | -17,200 |
| 2025-08-04 | 2120 | Barclays Capital Securities Ltd | 808,540 | 1% | ▲ | 21,900 |
| 2025-07-28 | 2120 | Barclays Capital Securities Ltd | 786,640 | 1% | ▼ | -39,800 |
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 3,471,600 | 305,700 | 2,329,500 | 500 | 1,142,100 | 305,200 |
| 2025-08-15 | 3,644,500 | 292,400 | 2,315,700 | 500 | 1,328,800 | 291,900 |
| 2025-08-08 | 2,772,400 | 260,400 | 1,584,800 | 700 | 1,187,600 | 259,700 |
| 2025-08-01 | 2,461,900 | 256,000 | 1,565,600 | 500 | 896,300 | 255,500 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 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 |