[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:210億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 18 | 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 | 15 | 93% | 0% |
| 20251210 | 999 | 1,005 | 996 | 999 | 96,500 | 8,900 | 100% | ▼▼ | 7777 | 0 | 13 | 93% | 0% |
| 20251211 | 1,004 | 1,006 | 997 | 1,003 | 98,700 | 2,200 | 100% | ▲ | 1111 | 0 | 13 | 94% | 0% |
| 20251212 | 1,010 | 1,033 | 1,009 | 1,033 | 136,100 | 37,400 | 103% | ▲▲ | 1111 | 40 | 0 | 99% | 3% |
| 20251215 | 1,034 | 1,045 | 1,034 | 1,042 | 73,100 | -63,000 | 101% | ▲▲▲ | 2222 | 0 | 0 | 100% | 4% |
| 20251216 | 1,045 | 1,045 | 1,023 | 1,023 | 72,400 | -700 | 98% | ▼ | 5828 | 0 | 0 | 98% | 2% |
| 20251217 | 1,021 | 1,023 | 1,015 | 1,021 | 35,500 | -36,900 | 100% | ▼▼ | 8888 | 0 | 0 | 98% | 2% |
| 20251218 | 1,022 | 1,028 | 1,020 | 1,028 | 58,300 | 22,800 | 101% | ▲ | 1111 | 0 | 0 | 99% | 3% |
| 20251219 | 1,030 | 1,037 | 1,028 | 1,035 | 34,400 | -23,900 | 101% | ▲▲ | 2222 | 0 | 0 | 99% | 4% |
| 20251222 | 1,040 | 1,042 | 1,031 | 1,037 | 64,200 | 29,800 | 100% | ▲▲▲ | 1111 | 41 | 0 | 100% | 4% |
| 20251223 | 1,035 | 1,050 | 1,035 | 1,043 | 57,100 | -7,100 | 101% | ▲▲▲▲ | 2282 | 0 | 0 | 100% | 4% |
| 20251224 | 1,045 | 1,049 | 1,041 | 1,045 | 52,200 | -4,900 | 100% | ▲▲▲▲▲ | 8222 | 0 | 0 | 100% | 5% |
| 20251225 | 1,042 | 1,053 | 1,041 | 1,047 | 72,200 | 20,000 | 100% | ▲▲▲▲▲▲ | 1471 | 0 | 0 | 100% | 5% |
| 20251226 | 1,050 | 1,052 | 1,044 | 1,050 | 64,400 | -7,800 | 100% | ▲▲▲▲▲▲▲ | 8222 | 0 | 0 | 100% | 5% |
| 20251229 | 1,059 | 1,060 | 1,049 | 1,056 | 74,200 | 9,800 | 101% | ▲▲▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 6% |
| 20251230 | 1,062 | 1,065 | 1,048 | 1,058 | 60,600 | -13,600 | 100% | ▲▲▲▲▲▲▲▲▲ | 2822 | 0 | 0 | 100% | 6% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 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 |
| 2025-12-18 | 3457 | モルガン・スタンレーMUFG証券株式会社 | 116,323 | 1% | ▼ | -6,300 |
| 2025-12-18 | 3457 | Barclays Capital Securities Ltd | 151,732 | 1% | ▼ | -9,400 |
| 2025-12-17 | 3457 | Barclays Capital Securities Ltd | 161,132 | 1% | ▲ | 14,900 |
| 2025-12-16 | 3457 | モルガン・スタンレーMUFG証券株式会社 | 122,623 | 1% | ▲ | 4,200 |
| 2025-12-15 | 3457 | モルガン・スタンレーMUFG証券株式会社 | 118,423 | 1% | ▼ | -19,900 |
| 2025-12-11 | 3457 | モルガン・スタンレーMUFG証券株式会社 | 138,323 | 1% | ▼ | -2,200 |
| 2025-12-11 | 3457 | UBS AG | 204,084 | 1% | ▲ | 17,300 |
| 2025-12-10 | 3457 | モルガン・スタンレーMUFG証券株式会社 | 140,523 | 1% | ▲ | 18,800 |
| 2025-12-09 | 3457 | UBS AG | 186,784 | 1% | ▲ | 40,700 |
| 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 |
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 |
|---|---|---|---|---|---|---|
| 2025-12-19 | 630,500 | 27,600 | 501,800 | 1,600 | 128,700 | 26,000 |
| 2025-12-12 | 636,200 | 17,200 | 506,200 | 1,100 | 130,000 | 16,100 |
| 2025-12-05 | 654,400 | 16,100 | 524,700 | 800 | 129,700 | 15,300 |