[3457]ＡｎｄＤｏ:【不動産売買仲介】フランチャイズチェーンや直営店
Yahoo! 【プライム/32不動産業】 売上高:675790 当期純利益:24760 総資産:795680 時価:219億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251222 | 1,040 | 1,042 | 1,031 | 1,037 | 64,200 | 29,800 | 100% | ▲▲▲ | 1111 | 41 | 14 | 100% | 4% |
| 20251223 | 1,035 | 1,050 | 1,035 | 1,043 | 57,100 | -7,100 | 101% | ▲▲▲▲ | 2282 | 0 | 13 | 100% | 4% |
| 20251224 | 1,045 | 1,049 | 1,041 | 1,045 | 52,200 | -4,900 | 100% | ▲▲▲▲▲ | 8222 | 0 | 14 | 100% | 5% |
| 20251225 | 1,042 | 1,053 | 1,041 | 1,047 | 72,200 | 20,000 | 100% | ▲▲▲▲▲▲ | 1471 | 0 | 12 | 100% | 5% |
| 20251226 | 1,050 | 1,052 | 1,044 | 1,050 | 64,400 | -7,800 | 100% | ▲▲▲▲▲▲▲ | 8222 | 0 | 12 | 100% | 5% |
| 20251229 | 1,059 | 1,060 | 1,049 | 1,056 | 74,200 | 9,800 | 101% | ▲▲▲▲▲▲▲▲ | 1111 | 41 | 11 | 100% | 6% |
| 20251230 | 1,062 | 1,065 | 1,048 | 1,058 | 60,600 | -13,600 | 100% | ▲▲▲▲▲▲▲▲▲ | 2822 | 0 | 10 | 100% | 6% |
| 20260105 | 1,058 | 1,064 | 1,033 | 1,036 | 76,300 | 15,700 | 98% | ▼ | 7777 | 0 | 9 | 98% | 4% |
| 20260106 | 1,038 | 1,059 | 1,036 | 1,059 | 44,600 | -31,700 | 102% | ▲ | 8282 | 0 | 6 | 100% | 6% |
| 20260107 | 1,057 | 1,067 | 1,054 | 1,061 | 52,400 | 7,800 | 100% | ▲▲ | 1111 | 0 | 7 | 100% | 6% |
| 20260108 | 1,060 | 1,067 | 1,060 | 1,065 | 36,000 | -16,400 | 100% | ▲▲▲ | 5222 | 0 | 6 | 100% | 7% |
| 20260109 | 1,074 | 1,077 | 1,061 | 1,068 | 47,600 | 11,600 | 100% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 7% |
| 20260113 | 1,084 | 1,086 | 1,068 | 1,075 | 63,900 | 16,300 | 101% | ▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 7% |
| 20260114 | 1,077 | 1,093 | 1,076 | 1,093 | 59,400 | -4,500 | 102% | ▲▲▲▲▲▲ | 2282 | 0 | 0 | 100% | 7% |
| 20260115 | 1,080 | 1,097 | 1,078 | 1,097 | 41,800 | -17,600 | 100% | ▲▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 7% |
| 20260116 | 1,098 | 1,116 | 1,095 | 1,116 | 89,900 | 48,100 | 102% | ▲▲▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 9% |
| 20260119 | 1,115 | 1,115 | 1,095 | 1,103 | 41,100 | -48,800 | 99% | ▼ | 8528 | 0 | 0 | 99% | 8% |
| 20260120 | 1,105 | 1,107 | 1,092 | 1,101 | 41,100 | 0 | 100% | ▼▼ | 8888 | 0 | 0 | 99% | 7% |
| 20260121 | 1,093 | 1,105 | 1,087 | 1,094 | 36,200 | -4,900 | 99% | ▼▼▼ | 8888 | 0 | 0 | 98% | 6% |
| 20260122 | 1,106 | 1,115 | 1,105 | 1,114 | 41,400 | 5,200 | 102% | ▲ | 1111 | 0 | 0 | 100% | 8% |
| 20260123 | 1,108 | 1,116 | 1,101 | 1,101 | 39,200 | -2,200 | 99% | ▼ | 2828 | 0 | 0 | 99% | 6% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-01-09 | 3457 | Barclays Capital Securities Ltd | 116,318 | 1% | ▼ | -17,714 |
| 2026-01-06 | 3457 | Barclays Capital Securities Ltd | 134,032 | 1% | ▼ | -6,900 |
| 2026-01-06 | 3457 | UBS AG | 186,344 | 1% | ▲ | 6,760 |
| 2026-01-05 | 3457 | Barclays Capital Securities Ltd | 140,932 | 1% | ▲ | 7,600 |
| 2026-01-05 | 3457 | UBS AG | 179,584 | 1% | ▼ | -19,000 |
| 2025-12-30 | 3457 | Barclays Capital Securities Ltd | 133,332 | 1% | ▼ | -21,900 |
| 2025-12-30 | 3457 | モルガン・スタンレーMUFG証券株式会社 | 144,923 | 1% | ▲ | 24,300 |
| 2025-12-25 | 3457 | Barclays Capital Securities Ltd | 155,232 | 1% | ▼ | -7,900 |
| 2025-12-24 | 3457 | Barclays Capital Securities Ltd | 163,132 | 1% | ▲ | 11,400 |
| 2025-12-22 | 3457 | モルガン・スタンレーMUFG証券株式会社 | 120,623 | 1% | ▲ | 4,300 |
| 2025-12-22 | 3457 | UBS AG | 198,584 | 1% | ▼ | -5,500 |
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 |
|---|---|---|---|---|---|---|
| 2026-01-16 | 543,000 | 34,000 | 416,300 | 2,100 | 126,700 | 31,900 |
| 2026-01-09 | 527,900 | 27,900 | 402,300 | 2,000 | 125,600 | 25,900 |
| 2025-12-26 | 518,000 | 30,300 | 374,700 | 700 | 143,300 | 29,600 |