[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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250930 | 205 | 209 | 202 | 209 | 700,400 | -5,400 | 102% | ▲ | 2552 | 51 | 0 | 92% | 2% |
| 20250926 | 207 | 214 | 207 | 211 | 1,123,700 | 728,100 | 101% | ▲ | 1471 | 10 | 0 | 93% | 1% |
| 20251010 | 197 | 199 | 192 | 194 | 786,500 | 334,900 | 97% | ▼ | 7747 | 0 | 0 | 89% | 2% |
| 20251027 | 196 | 203 | 195 | 199 | 531,000 | 172,700 | 102% | ▲ | 1471 | 0 | 0 | 95% | 6% |
| 20251024 | 200 | 200 | 195 | 195 | 358,300 | -167,300 | 98% | ▼ | 5828 | 0 | 0 | 92% | 4% |
| 20251023 | 196 | 200 | 196 | 199 | 525,600 | -134,100 | 101% | ▲▲ | 5222 | 0 | 0 | 94% | 6% |
| 20251022 | 195 | 200 | 195 | 198 | 659,700 | 204,300 | 102% | ▲ | 1171 | 0 | 0 | 94% | 5% |
| 20251021 | 196 | 197 | 193 | 194 | 455,400 | 34,300 | 99% | ▼ | 1117 | 0 | 0 | 92% | 3% |
| 20251020 | 192 | 196 | 191 | 196 | 421,100 | 45,100 | 104% | ▲ | 1111 | 0 | 0 | 92% | 4% |
| 20251017 | 191 | 192 | 188 | 188 | 376,000 | -27,800 | 98% | ▼▼ | 8888 | 0 | 0 | 89% | 0% |
| 20251016 | 195 | 196 | 190 | 192 | 403,800 | -59,300 | 99% | ▼ | 2528 | 0 | 0 | 88% | 1% |
| 20251015 | 192 | 195 | 190 | 193 | 463,100 | -326,000 | 102% | ▲ | 2222 | 0 | 0 | 89% | 2% |
| 20251014 | 190 | 193 | 186 | 190 | 789,100 | 2,600 | 98% | ▼▼ | 7777 | 0 | 0 | 87% | 0% |
| 20251009 | 197 | 202 | 197 | 199 | 451,600 | 27,100 | 101% | ▲ | 1471 | 0 | 0 | 91% | 5% |
| 20251008 | 199 | 200 | 197 | 198 | 424,500 | -111,900 | 99% | ▼▼ | 8888 | 0 | 0 | 89% | 4% |
| 20251007 | 200 | 202 | 199 | 199 | 536,400 | -143,800 | 100% | ▼ | 2258 | 0 | 0 | 87% | 5% |
| 20251006 | 200 | 201 | 196 | 200 | 680,200 | -132,600 | 102% | ▲▲ | 2222 | 0 | 0 | 88% | 5% |
| 20251003 | 191 | 197 | 191 | 196 | 812,800 | -313,200 | 103% | ▲ | 2282 | 0 | 0 | 86% | 3% |
| 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% |
| 20250929 | 205 | 206 | 202 | 204 | 705,800 | -417,900 | 97% | ▼ | 8888 | 0 | 0 | 89% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-09-26 | 2120 | Barclays Capital Securities Ltd | 733,840 | 1% | ▼ | -75,900 |
| 2025-10-09 | 2120 | Barclays Capital Securities Ltd | 671,840 | 0% | ▼ | -62,000 |
| 2025-10-10 | 2120 | Barclays Capital Securities Ltd | 688,040 | 1% | ▲ | 16,200 |
| 2025-10-14 | 2120 | Barclays Capital Securities Ltd | 659,840 | 0% | ▼ | -28,200 |
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 | 3,305,900 | 561,900 | 2,332,100 | 500 | 973,800 | 561,400 |
| 2025-10-03 | 3,600,900 | 143,700 | 2,473,900 | 500 | 1,127,000 | 143,200 |
| 2025-10-10 | 3,558,800 | 118,700 | 2,462,200 | 500 | 1,096,600 | 118,200 |
| 2025-10-17 | 3,382,400 | 141,500 | 2,348,100 | 500 | 1,034,300 | 141,000 |
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） |