[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/32不動産業】 売上高:12958620 当期純利益:929210 総資産:12820900 時価:9113億円
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250908 | 7,831 | 7,985 | 7,807 | 7,969 | 189,400 | -40,100 | 101% | ▲▲▲▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 13% |
20250909 | 8,008 | 8,076 | 7,964 | 8,014 | 261,900 | 72,500 | 101% | ▲▲▲▲▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 14% |
20250910 | 8,000 | 8,040 | 7,920 | 7,935 | 220,800 | -41,100 | 99% | ▼ | 8888 | 0 | 0 | 99% | 13% |
20250911 | 7,909 | 7,940 | 7,777 | 7,803 | 292,500 | 71,700 | 98% | ▼▼ | 7777 | 0 | 0 | 97% | 11% |
20250912 | 7,801 | 7,960 | 7,801 | 7,910 | 298,400 | 5,900 | 101% | ▲ | 1171 | 0 | 0 | 99% | 11% |
20250916 | 7,855 | 7,897 | 7,777 | 7,813 | 221,200 | -77,200 | 99% | ▼ | 8828 | 0 | 0 | 97% | 5% |
20250917 | 7,850 | 7,891 | 7,760 | 7,841 | 189,000 | -32,200 | 100% | ▲ | 8882 | 0 | 0 | 98% | 5% |
20250918 | 7,889 | 7,955 | 7,841 | 7,888 | 312,100 | 123,100 | 101% | ▲▲ | 1111 | 40 | 0 | 98% | 6% |
20250919 | 7,837 | 7,939 | 7,711 | 7,725 | 484,700 | 172,600 | 98% | ▼ | 7777 | 0 | 0 | 96% | 4% |
20250922 | 7,725 | 7,762 | 7,671 | 7,671 | 166,500 | -318,200 | 99% | ▼▼ | 8888 | 0 | 0 | 96% | 2% |
20250924 | 7,650 | 7,674 | 7,581 | 7,662 | 184,400 | 17,900 | 100% | ▼▼▼ | 7777 | 24 | 0 | 96% | 2% |
20250925 | 7,729 | 7,729 | 7,657 | 7,700 | 191,100 | 6,700 | 100% | ▲ | 1111 | 0 | 0 | 96% | 2% |
20250926 | 7,700 | 7,850 | 7,657 | 7,769 | 198,900 | 7,800 | 101% | ▲▲ | 1471 | 0 | 0 | 97% | 3% |
20250929 | 7,624 | 7,687 | 7,591 | 7,648 | 192,800 | -6,100 | 98% | ▼ | 8888 | 51 | 0 | 95% | 1% |
20250930 | 7,626 | 7,690 | 7,561 | 7,655 | 166,600 | -26,200 | 100% | ▲ | 2822 | 0 | 0 | 96% | 0% |
20251001 | 7,566 | 7,604 | 7,315 | 7,348 | 243,200 | 76,600 | 96% | ▼ | 7777 | 0 | 0 | 92% | 0% |
20251002 | 7,321 | 7,332 | 7,187 | 7,242 | 191,000 | -52,200 | 99% | ▼▼ | 8888 | 0 | 0 | 90% | 0% |
20251003 | 7,192 | 7,284 | 7,190 | 7,211 | 165,500 | -25,500 | 100% | ▼▼▼ | 8288 | 51 | 5 | 90% | 0% |
20251006 | 7,415 | 7,502 | 7,320 | 7,440 | 252,400 | 86,900 | 103% | ▲ | 1111 | 0 | 0 | 93% | 3% |
20251007 | 7,440 | 7,573 | 7,415 | 7,550 | 176,000 | -76,400 | 101% | ▲▲ | 2222 | 0 | 0 | 94% | 5% |
20251008 | 7,566 | 7,644 | 7,484 | 7,484 | 224,000 | 48,000 | 99% | ▼ | 1117 | 0 | 0 | 93% | 4% |
20251009 | 7,459 | 7,553 | 7,425 | 7,553 | 153,500 | -70,500 | 101% | ▲ | 8882 | 0 | 0 | 95% | 5% |
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 |
---|---|---|---|---|---|---|
2025-10-03 | 149,800 | 76,000 | 103,900 | 20,800 | 45,900 | 55,200 |
2025-09-26 | 91,000 | 84,600 | 57,000 | 22,500 | 34,000 | 62,100 |
2025-09-19 | 89,300 | 94,500 | 58,200 | 22,500 | 31,100 | 72,000 |
2025-09-12 | 73,300 | 97,500 | 44,100 | 22,700 | 29,200 | 74,800 |
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 |