[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:203億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251020 | 1,051 | 1,061 | 1,049 | 1,055 | 44,500 | 5,100 | 101% | ▲ | 1171 | 0 | 0 | 93% | 1% |
| 20251021 | 1,056 | 1,059 | 1,049 | 1,050 | 39,700 | -4,800 | 100% | ▼ | 8528 | 0 | 0 | 93% | 0% |
| 20251022 | 1,050 | 1,072 | 1,050 | 1,070 | 41,300 | 1,600 | 102% | ▲ | 1171 | 0 | 0 | 94% | 2% |
| 20251023 | 1,070 | 1,074 | 1,062 | 1,071 | 27,200 | -14,100 | 100% | ▲▲ | 2222 | 0 | 0 | 94% | 2% |
| 20251024 | 1,071 | 1,074 | 1,065 | 1,073 | 22,700 | -4,500 | 100% | ▲▲▲ | 5222 | 0 | 0 | 95% | 3% |
| 20251027 | 1,082 | 1,088 | 1,079 | 1,085 | 31,700 | 9,000 | 101% | ▲▲▲▲ | 1111 | 0 | 0 | 97% | 4% |
| 20251028 | 1,078 | 1,084 | 1,070 | 1,077 | 49,700 | 18,000 | 99% | ▼ | 7777 | 0 | 0 | 97% | 3% |
| 20251029 | 1,077 | 1,080 | 1,063 | 1,065 | 96,300 | 46,600 | 99% | ▼▼ | 7777 | 0 | 0 | 98% | 2% |
| 20251030 | 1,062 | 1,080 | 1,057 | 1,074 | 79,900 | -16,400 | 101% | ▲ | 5882 | 0 | 0 | 99% | 3% |
| 20251031 | 1,066 | 1,079 | 1,066 | 1,079 | 57,000 | -22,900 | 100% | ▲▲ | 8222 | 0 | 0 | 99% | 3% |
| 20251104 | 1,079 | 1,089 | 1,068 | 1,073 | 51,100 | -5,900 | 99% | ▼ | 2228 | 0 | 0 | 99% | 3% |
| 20251105 | 1,073 | 1,078 | 1,057 | 1,059 | 37,400 | -13,700 | 99% | ▼▼ | 8888 | 0 | 0 | 98% | 1% |
| 20251106 | 1,060 | 1,063 | 1,054 | 1,055 | 18,900 | -18,500 | 100% | ▼▼▼ | 8888 | 0 | 0 | 97% | 1% |
| 20251107 | 1,057 | 1,062 | 1,051 | 1,053 | 19,400 | 500 | 100% | ▼▼▼▼ | 7777 | 0 | 0 | 97% | 1% |
| 20251110 | 1,062 | 1,065 | 1,056 | 1,065 | 22,700 | 3,300 | 101% | ▲ | 1111 | 0 | 0 | 98% | 2% |
| 20251111 | 1,065 | 1,070 | 1,057 | 1,061 | 24,800 | 2,100 | 100% | ▼ | 1117 | 0 | 0 | 98% | 2% |
| 20251112 | 1,068 | 1,082 | 1,063 | 1,076 | 45,900 | 21,100 | 101% | ▲ | 1111 | 0 | 0 | 99% | 3% |
| 20251113 | 1,072 | 1,079 | 1,063 | 1,069 | 26,300 | -19,600 | 99% | ▼ | 8528 | 0 | 0 | 99% | 2% |
| 20251114 | 1,052 | 1,064 | 1,036 | 1,037 | 99,800 | 73,500 | 97% | ▼▼ | 7777 | 0 | 0 | 96% | 0% |
| 20251117 | 1,037 | 1,043 | 1,027 | 1,042 | 56,500 | -43,300 | 100% | ▲ | 8882 | 0 | 0 | 96% | 0% |
| 20251118 | 1,039 | 1,040 | 1,027 | 1,029 | 57,100 | 600 | 99% | ▼ | 7417 | 0 | 0 | 95% | 0% |
| 20251119 | 1,027 | 1,031 | 1,021 | 1,024 | 41,500 | -15,600 | 100% | ▼▼ | 8888 | 0 | 0 | 94% | 0% |
| 20251120 | 1,027 | 1,033 | 1,020 | 1,020 | 41,600 | 100 | 100% | ▼▼▼ | 1747 | 0 | 0 | 94% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-11-14 | 3457 | Barclays Capital Securities Ltd | 123,332 | 1% | ▲ | 8,300 |
| 2025-11-13 | 3457 | モルガン・スタンレーMUFG証券株式会社 | 121,723 | 1% | ▲ | 21,800 |
| 2025-11-12 | 3457 | Barclays Capital Securities Ltd | 115,032 | 1% | ▼ | -5,600 |
| 2025-10-31 | 3457 | Barclays Capital Securities Ltd | 120,632 | 1% | ▲ | 20,000 |
| 2025-10-28 | 3457 | モルガン・スタンレーMUFG証券株式会社 | 99,923 | 1% | ▲ | |
| 2025-10-22 | 3457 | Barclays Capital Securities Ltd | 100,632 | 1% | ▲ | 2,100 |
| 2025-10-21 | 3457 | Barclays Capital Securities Ltd | 98,532 | 0% | ▼ | -2,400 |
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 |
|---|---|---|---|---|---|---|
| 2025-11-14 | 637,200 | 20,800 | 521,400 | 200 | 115,800 | 20,600 |
| 2025-11-07 | 684,300 | 15,300 | 571,200 | 0 | 113,100 | 15,300 |
| 2025-10-31 | 714,500 | 18,300 | 602,000 | 100 | 112,500 | 18,200 |
| 2025-10-24 | 867,300 | 13,300 | 740,500 | 100 | 126,800 | 13,200 |