[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:236億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250916 | 502 | 510 | 496 | 506 | 1,407,800 | -1,250,900 | 101% | ▲▲ | 8222 | 0 | 0 | 100% | 24% |
| 20250918 | 492 | 505 | 484 | 505 | 1,569,600 | 319,700 | 102% | ▲ | 1771 | 0 | 0 | 100% | 24% |
| 20250912 | 480 | 519 | 475 | 501 | 2,658,700 | 1,800,000 | 105% | ▲ | 1171 | 10 | 2 | 100% | 23% |
| 20250930 | 496 | 501 | 489 | 500 | 1,010,600 | -327,800 | 101% | ▲▲▲ | 2222 | 51 | 0 | 99% | 14% |
| 20250919 | 506 | 513 | 487 | 496 | 2,337,300 | 767,700 | 98% | ▼ | 1117 | 0 | 0 | 98% | 22% |
| 20250929 | 477 | 498 | 470 | 496 | 1,338,400 | 74,200 | 104% | ▲▲ | 1111 | 40 | 0 | 98% | 13% |
| 20250917 | 502 | 503 | 493 | 495 | 1,249,900 | -157,900 | 98% | ▼ | 8858 | 0 | 0 | 98% | 21% |
| 20250908 | 471 | 491 | 467 | 491 | 1,410,900 | 46,000 | 103% | ▲▲▲▲ | 1111 | 41 | 5 | 100% | 25% |
| 20250909 | 494 | 497 | 484 | 487 | 1,289,300 | -121,600 | 99% | ▼ | 2228 | 0 | 0 | 99% | 24% |
| 20251003 | 463 | 488 | 463 | 486 | 1,022,600 | 33,500 | 104% | ▲ | 1471 | 51 | 0 | 96% | 7% |
| 20250910 | 485 | 494 | 478 | 483 | 987,000 | -302,300 | 99% | ▼▼ | 8888 | 0 | 0 | 98% | 22% |
| 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% |
| 20251008 | 471 | 481 | 470 | 476 | 495,500 | -379,900 | 102% | ▲ | 8282 | 51 | 0 | 94% | 5% |
| 20250926 | 461 | 480 | 461 | 475 | 1,264,200 | 262,300 | 105% | ▲ | 1111 | 0 | 2 | 94% | 8% |
| 20250911 | 484 | 484 | 473 | 475 | 858,700 | -128,300 | 98% | ▼▼▼ | 8888 | 24 | 0 | 97% | 16% |
| 20250922 | 493 | 493 | 458 | 472 | 2,889,600 | 552,300 | 95% | ▼▼ | 7777 | 0 | 0 | 93% | 13% |
| 20251002 | 472 | 482 | 463 | 468 | 989,100 | -363,700 | 98% | ▼▼ | 8888 | 0 | 0 | 92% | 4% |
| 20251007 | 481 | 483 | 464 | 465 | 875,400 | -567,100 | 97% | ▼▼ | 8888 | 51 | 0 | 92% | 3% |
| 20250924 | 464 | 470 | 449 | 456 | 2,075,700 | -813,900 | 97% | ▼▼▼ | 8888 | 24 | 4 | 90% | 6% |
| 20250925 | 446 | 458 | 446 | 453 | 1,001,900 | -1,073,800 | 99% | ▼▼▼▼ | 8888 | 24 | 2 | 90% | 4% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-09-16 | 2982 | JPM Securities Japan Co Ltd. | 262,114 | 1% | ▲ | |
| 2025-09-18 | 2982 | Barclays Capital Securities Ltd | 275,880 | 1% | ▲ | |
| 2025-09-18 | 2982 | UBS AG | 294,941 | 1% | ▼ | -16,600 |
| 2025-09-19 | 2982 | Barclays Capital Securities Ltd | 403,980 | 1% | ▲ | 128,100 |
| 2025-09-19 | 2982 | MERRILL LYNCH INTERNATIONAL | 251,730 | 1% | ▲ | |
| 2025-09-29 | 2982 | Barclays Capital Securities Ltd | 383,680 | 1% | ▼ | -37,800 |
| 2025-09-29 | 2982 | UBS AG | 299,741 | 1% | ▼ | -6,900 |
| 2025-09-17 | 2982 | Nomura International plc | 254,737 | 1% | ▲ | |
| 2025-09-17 | 2982 | UBS AG | 311,541 | 1% | ▲ | |
| 2025-09-08 | 2982 | UBS AG | 278,041 | 1% | ▲ | |
| 2025-09-09 | 2982 | UBS AG | 375,141 | 1% | ▲ | 97,100 |
| 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% | ▲ | |
| 2025-09-10 | 2982 | UBS AG | 162,274 | 0% | ▼ | -212,867 |
| 2025-10-01 | 2982 | Nomura International plc | 356,079 | 1% | ▲ | 97,220 |
| 2025-09-26 | 2982 | Barclays Capital Securities Ltd | 421,480 | 1% | ▲ | 113,500 |
| 2025-09-26 | 2982 | Nomura International plc | 258,859 | 1% | ▼ | -83,687 |
| 2025-09-26 | 2982 | UBS AG | 306,641 | 1% | ▲ | 22,000 |
| 2025-09-22 | 2982 | Nomura International plc | 448,409 | 1% | ▲ | 193,672 |
| 2025-09-22 | 2982 | Barclays Capital Securities Ltd | 359,980 | 1% | ▼ | -44,000 |
| 2025-09-22 | 2982 | MERRILL LYNCH INTERNATIONAL | 286,430 | 1% | ▲ | 34,700 |
| 2025-09-22 | 2982 | UBS AG | 431,641 | 1% | ▲ | 136,700 |
| 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 |
| 2025-09-24 | 2982 | Barclays Capital Securities Ltd | 307,980 | 1% | ▼ | -52,000 |
| 2025-09-24 | 2982 | MERRILL LYNCH INTERNATIONAL | 204,230 | 0% | ▼ | -82,200 |
| 2025-09-24 | 2982 | Nomura International plc | 391,122 | 1% | ▼ | -57,287 |
| 2025-09-24 | 2982 | UBS AG | 311,341 | 1% | ▼ | -120,300 |
| 2025-09-25 | 2982 | Nomura International plc | 342,546 | 1% | ▼ | -48,576 |
| 2025-09-25 | 2982 | UBS AG | 284,641 | 1% | ▼ | -26,700 |
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 |
|---|---|---|---|---|---|---|
| 2025-09-12 | 3,199,300 | 186,700 | 1,554,900 | 2,000 | 1,644,400 | 184,700 |
| 2025-09-19 | 3,877,600 | 183,100 | 2,179,900 | 2,000 | 1,697,700 | 181,100 |
| 2025-09-26 | 3,637,100 | 152,100 | 2,282,900 | 1,000 | 1,354,200 | 151,100 |
| 2025-10-03 | 3,642,300 | 177,400 | 2,307,300 | 1,000 | 1,335,000 | 176,400 |