[3245]ディアライフ:【投資用マンション】不動産ファンドのや人材派遣事業も
Yahoo! 【プライム/32不動産業】 売上高:468800 当期純利益:31700 総資産:470630 時価:506億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260127 | 1,161 | 1,165 | 1,149 | 1,150 | 228,300 | -72,300 | 99% | ▼▼▼ | 2288 | 51 | 0 | 97% | 3% |
| 20260128 | 1,146 | 1,149 | 1,133 | 1,138 | 254,600 | 26,300 | 99% | ▼▼▼▼ | 7777 | 24 | 0 | 96% | 1% |
| 20260129 | 1,135 | 1,138 | 1,121 | 1,135 | 250,100 | -4,500 | 100% | ▼▼▼▼▼ | 8888 | 24 | 0 | 96% | 1% |
| 20260130 | 1,140 | 1,148 | 1,131 | 1,144 | 155,700 | -94,400 | 101% | ▲ | 2222 | 51 | 0 | 97% | 2% |
| 20260202 | 1,152 | 1,159 | 1,125 | 1,127 | 416,600 | 260,900 | 99% | ▼ | 1717 | 0 | 0 | 95% | 0% |
| 20260203 | 1,132 | 1,136 | 1,125 | 1,126 | 301,700 | -114,900 | 100% | ▼▼ | 8588 | 0 | 0 | 95% | 0% |
| 20260204 | 1,128 | 1,147 | 1,126 | 1,139 | 345,700 | 44,000 | 101% | ▲ | 1171 | 0 | 0 | 96% | 1% |
| 20260205 | 1,152 | 1,167 | 1,146 | 1,153 | 258,600 | -87,100 | 101% | ▲▲ | 2222 | 0 | 0 | 97% | 2% |
| 20260206 | 1,155 | 1,156 | 1,097 | 1,117 | 781,400 | 522,800 | 97% | ▼ | 7717 | 0 | 0 | 94% | 0% |
| 20260209 | 1,123 | 1,129 | 1,097 | 1,105 | 783,200 | 1,800 | 99% | ▼▼ | 7477 | 0 | 0 | 93% | 0% |
| 20260210 | 1,105 | 1,114 | 1,101 | 1,106 | 388,300 | -394,900 | 100% | ▲ | 8282 | 0 | 0 | 93% | 0% |
| 20260212 | 1,104 | 1,112 | 1,096 | 1,103 | 426,500 | 38,200 | 100% | ▼ | 7777 | 0 | 0 | 93% | 0% |
| 20260213 | 1,101 | 1,106 | 1,086 | 1,092 | 532,200 | 105,700 | 99% | ▼▼ | 7777 | 0 | 0 | 92% | 0% |
| 20260216 | 1,092 | 1,108 | 1,089 | 1,102 | 348,100 | -184,100 | 101% | ▲ | 2282 | 0 | 0 | 93% | 1% |
| 20260217 | 1,107 | 1,120 | 1,105 | 1,109 | 279,900 | -68,200 | 101% | ▲▲ | 2222 | 0 | 0 | 94% | 2% |
| 20260218 | 1,108 | 1,113 | 1,102 | 1,111 | 180,800 | -99,100 | 100% | ▲▲▲ | 8822 | 51 | 0 | 94% | 2% |
| 20260219 | 1,112 | 1,118 | 1,100 | 1,118 | 255,000 | 74,200 | 101% | ▲▲▲▲ | 1711 | 51 | 0 | 95% | 2% |
| 20260220 | 1,111 | 1,111 | 1,093 | 1,100 | 327,200 | 72,200 | 98% | ▼ | 7777 | 0 | 0 | 94% | 1% |
| 20260224 | 1,095 | 1,106 | 1,083 | 1,103 | 370,900 | 43,700 | 100% | ▲ | 7771 | 0 | 0 | 95% | 1% |
| 20260225 | 1,108 | 1,112 | 1,103 | 1,105 | 295,700 | -75,200 | 100% | ▲▲ | 2222 | 0 | 0 | 96% | 1% |
| 20260226 | 1,108 | 1,123 | 1,108 | 1,117 | 222,600 | -73,100 | 101% | ▲▲▲ | 2252 | 0 | 0 | 97% | 2% |
| 20260227 | 1,130 | 1,130 | 1,120 | 1,129 | 180,700 | -41,900 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 98% | 3% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-02-20 | 3245 | GOLDMAN SACHS INTERNATIONAL | 337,949 | 1% | ▲ | 71,800 |
| 2026-02-16 | 3245 | GOLDMAN SACHS INTERNATIONAL | 266,149 | 1% | ▲ | 19,000 |
| 2026-02-10 | 3245 | GOLDMAN SACHS INTERNATIONAL | 247,149 | 0% | ▼ | -44,700 |
| 2026-02-06 | 3245 | GOLDMAN SACHS INTERNATIONAL | 291,849 | 1% | ▲ |
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 |
|---|---|---|---|---|---|---|
| 2026-02-20 | 1,294,000 | 44,200 | 472,100 | 7,800 | 821,900 | 36,400 |
| 2026-02-13 | 1,309,200 | 55,700 | 459,400 | 7,000 | 849,800 | 48,700 |
| 2026-02-06 | 1,060,500 | 28,800 | 403,800 | 7,000 | 656,700 | 21,800 |
| 2026-01-30 | 934,800 | 17,800 | 344,100 | 7,000 | 590,700 | 10,800 |