[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:229億円
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 | 496 | 501 | 489 | 500 | 1,010,600 | -327,800 | 101% | ▲▲▲ | 2222 | 51 | 0 | 99% | 14% |
| 20250929 | 477 | 498 | 470 | 496 | 1,338,400 | 74,200 | 104% | ▲▲ | 1111 | 40 | 0 | 98% | 13% |
| 20251003 | 463 | 488 | 463 | 486 | 1,022,600 | 33,500 | 104% | ▲ | 1471 | 51 | 0 | 96% | 7% |
| 20251016 | 473 | 488 | 470 | 482 | 613,600 | 27,100 | 102% | ▲▲ | 1111 | 40 | 0 | 95% | 7% |
| 20251006 | 508 | 514 | 478 | 481 | 1,442,500 | 419,900 | 99% | ▼ | 1117 | 0 | 0 | 95% | 6% |
| 20251001 | 496 | 499 | 472 | 478 | 1,352,800 | 342,200 | 96% | ▼ | 7747 | 0 | 0 | 94% | 9% |
| 20251023 | 463 | 477 | 463 | 476 | 582,900 | 128,000 | 102% | ▲▲▲ | 1111 | 40 | 0 | 95% | 6% |
| 20251008 | 471 | 481 | 470 | 476 | 495,500 | -379,900 | 102% | ▲ | 8282 | 51 | 0 | 94% | 5% |
| 20251015 | 454 | 476 | 454 | 474 | 586,500 | -213,900 | 105% | ▲ | 2222 | 0 | 2 | 94% | 5% |
| 20251017 | 477 | 480 | 472 | 473 | 423,500 | -190,100 | 98% | ▼ | 8228 | 51 | 0 | 94% | 5% |
| 20251002 | 472 | 482 | 463 | 468 | 989,100 | -363,700 | 98% | ▼▼ | 8888 | 0 | 0 | 92% | 4% |
| 20251028 | 459 | 477 | 457 | 467 | 725,500 | 361,600 | 100% | ▲▲ | 1771 | 0 | 0 | 93% | 4% |
| 20251022 | 461 | 468 | 457 | 466 | 454,900 | -223,200 | 102% | ▲▲ | 2282 | 51 | 0 | 93% | 3% |
| 20251009 | 473 | 479 | 462 | 465 | 613,600 | 118,100 | 98% | ▼ | 7717 | 51 | 0 | 92% | 3% |
| 20251007 | 481 | 483 | 464 | 465 | 875,400 | -567,100 | 97% | ▼▼ | 8888 | 51 | 0 | 92% | 3% |
| 20251027 | 461 | 466 | 458 | 465 | 363,900 | -356,300 | 102% | ▲ | 8282 | 51 | 0 | 93% | 3% |
| 20251029 | 466 | 470 | 457 | 462 | 501,700 | -223,800 | 99% | ▼ | 8528 | 0 | 0 | 95% | 2% |
| 20251021 | 463 | 466 | 445 | 458 | 678,100 | 98,800 | 100% | ▲ | 7771 | 0 | 0 | 92% | 2% |
| 20251020 | 473 | 478 | 454 | 457 | 579,300 | 155,800 | 97% | ▼▼ | 7777 | 0 | 0 | 91% | 1% |
| 20251024 | 478 | 479 | 456 | 456 | 720,200 | 137,300 | 96% | ▼ | 1717 | 0 | 0 | 91% | 1% |
| 20251010 | 463 | 463 | 448 | 453 | 914,100 | 300,500 | 97% | ▼▼ | 7777 | 0 | 0 | 90% | 0% |
| 20251014 | 447 | 454 | 436 | 451 | 800,400 | -113,700 | 100% | ▼▼▼ | 8888 | 24 | 2 | 89% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-09-29 | 2982 | Barclays Capital Securities Ltd | 383,680 | 1% | ▼ | -37,800 |
| 2025-09-29 | 2982 | UBS AG | 299,741 | 1% | ▼ | -6,900 |
| 2025-10-03 | 2982 | Nomura International plc | 373,169 | 1% | ▼ | |
| 2025-10-03 | 2982 | Barclays Capital Securities Ltd | 418,780 | 1% | ▼ | -40,900 |
| 2025-10-03 | 2982 | モルガン・スタンレーMUFG証券株式会社 | 250,934 | 1% | ▲ | |
| 2025-10-16 | 2982 | モルガン・スタンレーMUFG証券株式会社 | 276,234 | 1% | ▼ | -39,600 |
| 2025-10-16 | 2982 | BNP Paribas Financial Markets SNC | 253,000 | 1% | ▲ | |
| 2025-10-16 | 2982 | Nomura International plc | 249,911 | 0% | ▼ | -139,099 |
| 2025-10-06 | 2982 | Barclays Capital Securities Ltd | 393,480 | 1% | ▼ | -25,300 |
| 2025-10-06 | 2982 | Nomura International plc | 292,725 | 1% | ▼ | -80,444 |
| 2025-10-06 | 2982 | UBS AG | 335,141 | 1% | ▲ | 35,400 |
| 2025-10-01 | 2982 | Nomura International plc | 356,079 | 1% | ▲ | 97,220 |
| 2025-10-08 | 2982 | UBS AG | 306,541 | 1% | ▼ | -44,700 |
| 2025-10-23 | 2982 | Barclays Capital Securities Ltd | 442,000 | 1% | ▲ | 85,100 |
| 2025-10-23 | 2982 | UBS AG | 313,741 | 1% | ▲ | 50,900 |
| 2025-10-23 | 2982 | モルガン・スタンレーMUFG証券株式会社 | 449,134 | 1% | ▲ | 92,500 |
| 2025-10-17 | 2982 | UBS AG | 262,841 | 1% | ▲ | 19,100 |
| 2025-10-02 | 2982 | Nomura International plc | 419,711 | 1% | ▲ | |
| 2025-10-02 | 2982 | JPM Securities Japan Co Ltd. | 220,314 | 0% | ▼ | -41,800 |
| 2025-10-02 | 2982 | Barclays Capital Securities Ltd | 459,680 | 1% | ▲ | 76,000 |
| 2025-10-07 | 2982 | モルガン・スタンレーMUFG証券株式会社 | 315,834 | 1% | ▲ | 64,900 |
| 2025-10-07 | 2982 | Barclays Capital Securities Ltd | 349,980 | 1% | ▼ | -43,500 |
| 2025-10-07 | 2982 | Nomura International plc | 305,534 | 1% | ▲ | 12,809 |
| 2025-10-07 | 2982 | UBS AG | 351,241 | 1% | ▲ | 16,100 |
| 2025-10-21 | 2982 | モルガン・スタンレーMUFG証券株式会社 | 356,634 | 1% | ▲ | 80,400 |
| 2025-10-24 | 2982 | モルガン・スタンレーMUFG証券株式会社 | 492,734 | 1% | ▲ | 43,600 |
| 2025-10-24 | 2982 | Nomura International plc | 284,494 | 1% | ▲ | |
| 2025-10-10 | 2982 | Nomura International plc | 455,279 | 1% | ▲ | 149,745 |
| 2025-10-10 | 2982 | UBS AG | 265,841 | 1% | ▼ | -40,700 |
| 2025-10-14 | 2982 | Barclays Capital Securities Ltd | 356,900 | 1% | ▲ | 6,920 |
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 |
|---|---|---|---|---|---|---|
| 2025-10-03 | 3,642,300 | 177,400 | 2,307,300 | 1,000 | 1,335,000 | 176,400 |
| 2025-10-10 | 3,411,900 | 134,000 | 2,162,200 | 1,000 | 1,249,700 | 133,000 |
| 2025-10-17 | 3,253,800 | 132,400 | 2,021,200 | 2,200 | 1,232,600 | 130,200 |
| 2025-10-24 | 3,219,900 | 114,700 | 1,989,500 | 1,300 | 1,230,400 | 113,400 |