[3288]オープンＨ:【戸建て・マンション】東京都心部を中心に分譲事業
Yahoo! 【プライム/不動産業】 売上高:12958620 当期純利益:929210 総資産:12820900 時価:9118億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250728 | 6,718 | 6,733 | 6,617 | 6,617 | 217,700 | 83,000 | 99% | ▼▼ | 1717 | 0 | 9 | 98% | 2% |
| 20250729 | 6,616 | 6,648 | 6,580 | 6,610 | 153,700 | -64,000 | 100% | ▼▼▼ | 8888 | 51 | 7 | 98% | 1% |
| 20250730 | 6,610 | 6,723 | 6,610 | 6,721 | 195,500 | 41,800 | 102% | ▲ | 1171 | 0 | 6 | 99% | 3% |
| 20250731 | 6,721 | 6,770 | 6,689 | 6,729 | 178,800 | -16,700 | 100% | ▲▲ | 2222 | 51 | 6 | 100% | 3% |
| 20250801 | 6,762 | 6,853 | 6,638 | 6,835 | 246,600 | 67,800 | 102% | ▲▲▲ | 1711 | 0 | 6 | 100% | 4% |
| 20250804 | 6,779 | 6,926 | 6,753 | 6,889 | 220,400 | -26,200 | 101% | ▲▲▲▲ | 2222 | 0 | 5 | 100% | 5% |
| 20250805 | 6,890 | 6,955 | 6,870 | 6,915 | 206,400 | -14,000 | 100% | ▲▲▲▲▲ | 2222 | 0 | 5 | 100% | 6% |
| 20250806 | 6,949 | 7,077 | 6,937 | 7,038 | 272,000 | 65,600 | 102% | ▲▲▲▲▲▲ | 1111 | 41 | 5 | 100% | 7% |
| 20250807 | 7,040 | 7,163 | 7,040 | 7,060 | 295,400 | 23,400 | 100% | ▲▲▲▲▲▲▲ | 1111 | 41 | 8 | 100% | 8% |
| 20250808 | 7,130 | 7,270 | 7,130 | 7,230 | 363,700 | 68,300 | 102% | ▲▲▲▲▲▲▲▲ | 1111 | 41 | 8 | 100% | 10% |
| 20250812 | 7,302 | 7,310 | 7,212 | 7,251 | 382,900 | 19,200 | 100% | ▲▲▲▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 11% |
| 20250813 | 7,251 | 7,340 | 7,227 | 7,340 | 335,600 | -47,300 | 101% | ▲▲▲▲▲▲▲▲▲▲ | 2282 | 0 | 0 | 100% | 12% |
| 20250814 | 7,119 | 7,126 | 6,890 | 7,046 | 507,500 | 171,900 | 96% | ▼ | 7777 | 0 | 5 | 96% | 8% |
| 20250815 | 7,027 | 7,073 | 6,946 | 7,051 | 317,600 | -189,900 | 100% | ▲ | 8282 | 0 | 3 | 96% | 8% |
| 20250818 | 7,030 | 7,222 | 7,019 | 7,153 | 331,800 | 14,200 | 101% | ▲▲ | 1111 | 40 | 2 | 97% | 9% |
| 20250819 | 7,200 | 7,524 | 7,200 | 7,442 | 508,100 | 176,300 | 104% | ▲▲▲ | 1111 | 41 | 2 | 100% | 13% |
| 20250820 | 7,500 | 7,677 | 7,492 | 7,564 | 463,600 | -44,500 | 102% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 14% |
| 20250821 | 7,564 | 7,593 | 7,416 | 7,443 | 287,100 | -176,500 | 98% | ▼ | 8828 | 0 | 0 | 98% | 13% |
| 20250822 | 7,440 | 7,456 | 7,365 | 7,450 | 194,800 | -92,300 | 100% | ▲ | 8882 | 0 | 0 | 98% | 13% |
| 20250825 | 7,547 | 7,585 | 7,488 | 7,505 | 302,600 | 107,800 | 101% | ▲▲ | 1111 | 51 | 0 | 99% | 14% |
| 20250826 | 7,488 | 7,543 | 7,471 | 7,485 | 278,900 | -23,700 | 100% | ▼ | 8888 | 0 | 0 | 99% | 13% |
| 20250827 | 7,520 | 7,575 | 7,488 | 7,557 | 222,500 | -56,400 | 101% | ▲ | 2222 | 51 | 0 | 100% | 12% |
TDNET
機関空売り
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 80,000 | 89,900 | 56,200 | 23,500 | 23,800 | 66,400 |
| 2025-08-15 | 92,000 | 83,800 | 45,400 | 22,000 | 46,600 | 61,800 |
| 2025-08-08 | 81,800 | 92,300 | 45,200 | 26,300 | 36,600 | 66,000 |
| 2025-08-01 | 71,900 | 81,100 | 41,900 | 25,400 | 30,000 | 55,700 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2024-12-11 15:30 | S100USV4 | 荒井 正昭 | 変更報告書 |
| 2024-06-12 15:00 | S100TL0X | いちごアセットマネジメント・インタ－ナショナル・ピ－ティ－イ－・リミテッド | 変更報告書 |
| 2024-04-26 15:00 | S100TBPQ | いちごアセットマネジメント・インタ－ナショナル・ピ－ティ－イ－・リミテッド | 変更報告書 |