[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:267億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250925 | 209 | 210 | 207 | 208 | 395,600 | -365,800 | 100% | ▼ | 8228 | 0 | 0 | 91% | 0% |
| 20250917 | 216 | 220 | 215 | 218 | 524,600 | -265,700 | 100% | -- | 2225 | 0 | 0 | 92% | 2% |
| 20251007 | 200 | 202 | 199 | 199 | 536,400 | -143,800 | 100% | ▼ | 2258 | 0 | 0 | 87% | 5% |
| 20250909 | 229 | 230 | 222 | 222 | 557,400 | -14,300 | 97% | ▼ | 8888 | 0 | 0 | 94% | 5% |
| 20250908 | 230 | 232 | 225 | 228 | 571,700 | -150,800 | 100% | -- | 2225 | 0 | 0 | 96% | 11% |
| 20251006 | 200 | 201 | 196 | 200 | 680,200 | -132,600 | 102% | ▲▲ | 2222 | 0 | 0 | 88% | 5% |
| 20250930 | 205 | 209 | 202 | 209 | 700,400 | -5,400 | 102% | ▲ | 2552 | 51 | 0 | 92% | 2% |
| 20250929 | 205 | 206 | 202 | 204 | 705,800 | -417,900 | 97% | ▼ | 8888 | 0 | 0 | 89% | 0% |
| 20250905 | 227 | 228 | 224 | 228 | 722,500 | -30,000 | 102% | ▲▲ | 2222 | 0 | 0 | 96% | 11% |
| 20250912 | 215 | 217 | 212 | 214 | 751,700 | -282,700 | 100% | -- | 8885 | 0 | 0 | 91% | 0% |
| 20250924 | 207 | 211 | 206 | 209 | 761,400 | -191,900 | 100% | -- | 8885 | 0 | 0 | 92% | 0% |
| 20250916 | 212 | 219 | 211 | 218 | 790,300 | 38,600 | 102% | ▲ | 1771 | 0 | 0 | 92% | 2% |
| 20251003 | 191 | 197 | 191 | 196 | 812,800 | -313,200 | 103% | ▲ | 2282 | 0 | 0 | 86% | 3% |
| 20250918 | 218 | 218 | 212 | 212 | 867,200 | 342,600 | 97% | ▼ | 7717 | 0 | 0 | 90% | 0% |
| 20250910 | 223 | 223 | 215 | 219 | 935,200 | 377,800 | 99% | ▼▼ | 7777 | 0 | 0 | 92% | 0% |
| 20250922 | 210 | 213 | 207 | 209 | 953,300 | -20,900 | 99% | ▼ | 8888 | 0 | 0 | 89% | 0% |
| 20250919 | 211 | 215 | 209 | 212 | 974,200 | 107,000 | 100% | -- | 7774 | 0 | 0 | 90% | 0% |
| 20250911 | 217 | 219 | 214 | 214 | 1,034,400 | 99,200 | 98% | ▼▼▼ | 7777 | 24 | 0 | 91% | 0% |
| 20250926 | 207 | 214 | 207 | 211 | 1,123,700 | 728,100 | 101% | ▲ | 1471 | 10 | 0 | 93% | 1% |
| 20251002 | 195 | 196 | 190 | 190 | 1,126,000 | -273,100 | 97% | ▼▼ | 8888 | 0 | 0 | 83% | 0% |
| 20251001 | 205 | 205 | 195 | 195 | 1,399,100 | 698,700 | 93% | ▼ | 7747 | 0 | 0 | 86% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-09-08 | 2120 | Barclays Capital Securities Ltd | 809,740 | 1% | ▲ | 8,300 |
| 2025-09-05 | 2120 | Barclays Capital Securities Ltd | 801,440 | 1% | ▼ | -110,400 |
| 2025-09-26 | 2120 | Barclays Capital Securities Ltd | 733,840 | 1% | ▼ | -75,900 |
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 |
| 2025-09-12 | 3,536,300 | 258,800 | 2,347,500 | 500 | 1,188,800 | 258,300 |
| 2025-09-19 | 3,494,100 | 241,500 | 2,340,000 | 500 | 1,154,100 | 241,000 |
| 2025-09-26 | 3,305,900 | 561,900 | 2,332,100 | 500 | 973,800 | 561,400 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2024-11-08 10:06 | S100UN18 | 三井住友信託銀行株式会社 | 変更報告書 |
| 2024-11-19 13:25 | S100UT6K | 井上 高志 | 変更報告書 |
| 2024-11-19 13:30 | S100UT6N | 井上 高志 | 変更報告書 |
| 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） |
| 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） |
| 2025-09-19 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） |