[2982]ＡＤＷＧ:【中古マンション】中古マンション、ビルを１棟仕入れ販売
Yahoo! 【プライム/32不動産業】 売上高:499100 当期純利益:16100 総資産:598090 時価:242億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251110 | 471 | 475 | 466 | 474 | 295,900 | -26,000 | 101% | ▲ | 2222 | 51 | 20 | 98% | 5% |
| 20251111 | 474 | 476 | 464 | 475 | 432,300 | 136,400 | 100% | ▲▲ | 1711 | 0 | 19 | 99% | 5% |
| 20251112 | 476 | 484 | 474 | 479 | 619,500 | 187,200 | 101% | ▲▲▲ | 1111 | 40 | 18 | 99% | 5% |
| 20251113 | 476 | 481 | 434 | 466 | 1,861,700 | 1,242,200 | 97% | ▼ | 7747 | 0 | 17 | 97% | 2% |
| 20251114 | 462 | 508 | 457 | 488 | 2,289,700 | 428,000 | 105% | ▲ | 1171 | 22 | 1 | 100% | 7% |
| 20251117 | 487 | 488 | 453 | 458 | 1,720,000 | -569,700 | 94% | ▼ | 8828 | 0 | 0 | 94% | 0% |
| 20251118 | 450 | 451 | 437 | 442 | 1,437,000 | -283,000 | 97% | ▼▼ | 8888 | 0 | 12 | 91% | 0% |
| 20251119 | 447 | 448 | 438 | 444 | 520,600 | -916,400 | 100% | ▲ | 8282 | 0 | 11 | 91% | 0% |
| 20251120 | 440 | 445 | 416 | 420 | 1,730,400 | 1,209,800 | 95% | ▼ | 7777 | 0 | 10 | 86% | 0% |
| 20251121 | 412 | 425 | 405 | 420 | 973,400 | -757,000 | 100% | -- | 8885 | 0 | 3 | 86% | 0% |
| 20251125 | 425 | 425 | 414 | 422 | 621,700 | -351,700 | 100% | ▲ | 5222 | 0 | 4 | 86% | 0% |
| 20251126 | 422 | 438 | 420 | 437 | 742,800 | 121,100 | 104% | ▲▲ | 1171 | 0 | 3 | 90% | 4% |
| 20251127 | 445 | 447 | 436 | 443 | 948,800 | 206,000 | 101% | ▲▲▲ | 1111 | 40 | 6 | 91% | 5% |
| 20251128 | 450 | 460 | 447 | 458 | 834,400 | -114,400 | 103% | ▲▲▲▲ | 2222 | 0 | 5 | 94% | 9% |
| 20251201 | 450 | 453 | 441 | 444 | 884,300 | 49,900 | 97% | ▼ | 7747 | 0 | 4 | 91% | 6% |
| 20251202 | 445 | 451 | 434 | 435 | 862,000 | -22,300 | 98% | ▼▼ | 8888 | 0 | 3 | 89% | 4% |
| 20251203 | 435 | 439 | 429 | 435 | 555,100 | -306,900 | 100% | -- | 8885 | 0 | 2 | 89% | 4% |
| 20251204 | 450 | 494 | 450 | 482 | 2,674,000 | 2,118,900 | 111% | ▲ | 1111 | 0 | 1 | 99% | 15% |
| 20251205 | 484 | 488 | 470 | 473 | 1,074,600 | -1,599,400 | 98% | ▼ | 8228 | 0 | 0 | 97% | 13% |
| 20251208 | 466 | 505 | 466 | 501 | 1,454,900 | 380,300 | 106% | ▲ | 1771 | 0 | 1 | 100% | 19% |
| 20251209 | 505 | 506 | 484 | 489 | 878,600 | -576,300 | 98% | ▼ | 2228 | 0 | 0 | 98% | 16% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-12-05 | 2982 | モルガン・スタンレーMUFG証券株式会社 | 408,134 | 1% | ▲ | 63,200 |
| 2025-12-04 | 2982 | MERRILL LYNCH INTERNATIONAL | 238,730 | 0% | ▼ | -29,700 |
| 2025-12-04 | 2982 | UBS AG | 332,441 | 1% | ▼ | -31,400 |
| 2025-12-02 | 2982 | UBS AG | 363,841 | 1% | ▲ | 56,800 |
| 2025-12-02 | 2982 | モルガン・スタンレーMUFG証券株式会社 | 344,934 | 1% | ▲ | 70,300 |
| 2025-12-01 | 2982 | Barclays Capital Securities Ltd | 502,680 | 1% | ▲ | 87,000 |
| 2025-12-01 | 2982 | MERRILL LYNCH INTERNATIONAL | 268,430 | 1% | ▲ | 9,100 |
| 2025-11-28 | 2982 | MERRILL LYNCH INTERNATIONAL | 259,330 | 1% | ▼ | -3,100 |
| 2025-11-28 | 2982 | UBS AG | 307,041 | 1% | ▲ | 9,600 |
| 2025-11-27 | 2982 | Barclays Capital Securities Ltd | 415,680 | 1% | ▼ | -38,600 |
| 2025-11-27 | 2982 | UBS AG | 297,441 | 1% | ▼ | -48,200 |
| 2025-11-26 | 2982 | モルガン・スタンレーMUFG証券株式会社 | 274,634 | 1% | ▼ | -36,600 |
| 2025-11-26 | 2982 | Barclays Capital Securities Ltd | 454,280 | 1% | ▲ | 14,900 |
| 2025-11-26 | 2982 | MERRILL LYNCH INTERNATIONAL | 262,430 | 1% | ▼ | -22,800 |
| 2025-11-21 | 2982 | Barclays Capital Securities Ltd | 439,380 | 1% | ▼ | -14,900 |
| 2025-11-21 | 2982 | MERRILL LYNCH INTERNATIONAL | 285,230 | 1% | ▲ | 25,100 |
| 2025-11-20 | 2982 | モルガン・スタンレーMUFG証券株式会社 | 311,234 | 1% | ▼ | -104,600 |
| 2025-11-20 | 2982 | Barclays Capital Securities Ltd | 454,280 | 1% | ▲ | 7,480 |
| 2025-11-20 | 2982 | MERRILL LYNCH INTERNATIONAL | 260,130 | 1% | ▼ | -9,780 |
| 2025-11-19 | 2982 | モルガン・スタンレーMUFG証券株式会社 | 415,834 | 1% | ▲ | 24,400 |
| 2025-11-19 | 2982 | Barclays Capital Securities Ltd | 446,800 | 1% | ▼ | -69,600 |
| 2025-11-19 | 2982 | MERRILL LYNCH INTERNATIONAL | 269,910 | 1% | ▼ | -4,800 |
| 2025-11-18 | 2982 | Barclays Capital Securities Ltd | 516,400 | 1% | ▼ | -48,600 |
| 2025-11-18 | 2982 | MERRILL LYNCH INTERNATIONAL | 274,710 | 1% | ▼ | -26,700 |
| 2025-11-18 | 2982 | UBS AG | 345,641 | 1% | ▼ | -9,100 |
| 2025-11-18 | 2982 | モルガン・スタンレーMUFG証券株式会社 | 391,434 | 1% | ▼ | -53,300 |
| 2025-11-17 | 2982 | MERRILL LYNCH INTERNATIONAL | 301,410 | 1% | ▲ | 47,500 |
| 2025-11-17 | 2982 | UBS AG | 354,741 | 1% | ▲ | 77,500 |
| 2025-11-14 | 2982 | モルガン・スタンレーMUFG証券株式会社 | 444,734 | 1% | ▼ | -180,400 |
| 2025-11-14 | 2982 | Barclays Capital Securities Ltd | 565,000 | 1% | ▲ | 62,400 |
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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 4,145,500 | 288,400 | 2,023,500 | 500 | 2,122,000 | 287,900 |
| 2025-11-28 | 3,300,800 | 274,900 | 1,564,100 | 600 | 1,736,700 | 274,300 |
| 2025-11-21 | 3,195,300 | 80,200 | 1,544,400 | 500 | 1,650,900 | 79,700 |
| 2025-11-14 | 3,364,800 | 84,600 | 2,032,600 | 500 | 1,332,200 | 84,100 |