[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:199億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 20251121 | 1,020 | 1,038 | 1,020 | 1,037 | 52,600 | 11,000 | 102% | ▲ | 1471 | 0 | 0 | 96% | 2% |
| 20251125 | 1,039 | 1,042 | 1,031 | 1,039 | 31,700 | -20,900 | 100% | ▲▲ | 2222 | 0 | 0 | 96% | 2% |
| 20251126 | 1,036 | 1,041 | 1,035 | 1,040 | 23,300 | -8,400 | 100% | ▲▲▲ | 8282 | 0 | 0 | 96% | 2% |
| 20251127 | 1,041 | 1,044 | 1,035 | 1,037 | 44,800 | 21,500 | 100% | ▼ | 1417 | 0 | 0 | 96% | 2% |
| 20251128 | 1,037 | 1,043 | 1,037 | 1,042 | 31,100 | -13,700 | 100% | ▲ | 8282 | 0 | 0 | 97% | 2% |
| 20251201 | 1,041 | 1,041 | 1,021 | 1,021 | 72,200 | 41,100 | 98% | ▼ | 7717 | 0 | 0 | 95% | 0% |
| 20251202 | 1,021 | 1,021 | 1,011 | 1,013 | 94,200 | 22,000 | 99% | ▼▼ | 7777 | 0 | 0 | 94% | 0% |
| 20251203 | 1,011 | 1,015 | 1,004 | 1,004 | 73,900 | -20,300 | 99% | ▼▼▼ | 8888 | 0 | 0 | 93% | 0% |
| 20251204 | 1,009 | 1,015 | 1,008 | 1,011 | 52,300 | -21,600 | 101% | ▲ | 5282 | 0 | 0 | 94% | 1% |
| 20251205 | 1,007 | 1,011 | 1,005 | 1,005 | 50,300 | -2,000 | 99% | ▼ | 8888 | 0 | 0 | 93% | 0% |
| 20251208 | 1,009 | 1,011 | 1,002 | 1,007 | 75,300 | 25,000 | 100% | ▲ | 4711 | 0 | 0 | 94% | 0% |
| 20251209 | 1,004 | 1,008 | 999 | 1,001 | 87,600 | 12,300 | 99% | ▼ | 7777 | 0 | 0 | 93% | 0% |
| 20251210 | 999 | 1,005 | 996 | 999 | 96,500 | 8,900 | 100% | ▼▼ | 7777 | 0 | 0 | 93% | 0% |
| 20251211 | 1,004 | 1,006 | 997 | 1,003 | 98,700 | 2,200 | 100% | ▲ | 1111 | 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 | |
|---|---|---|---|---|---|---|
| 2025-12-03 | 3457 | UBS AG | 146,084 | 1% | ▲ | 23,600 |
| 2025-12-02 | 3457 | Barclays Capital Securities Ltd | 146,232 | 1% | ▲ | 22,900 |
| 2025-12-01 | 3457 | UBS AG | 122,484 | 1% | ▲ | 17,100 |
| 2025-11-27 | 3457 | UBS AG | 105,384 | 1% | ▲ | |
| 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 |
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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 654,400 | 16,100 | 524,700 | 800 | 129,700 | 15,300 |
| 2025-11-28 | 612,200 | 12,600 | 494,900 | 100 | 117,300 | 12,500 |
| 2025-11-21 | 606,000 | 14,500 | 487,800 | 100 | 118,200 | 14,400 |
| 2025-11-14 | 637,200 | 20,800 | 521,400 | 200 | 115,800 | 20,600 |