[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/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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250819 | 1,091 | 1,092 | 1,083 | 1,089 | 42,200 | -53,600 | 101% | ▲▲ | 5222 | 0 | 0 | 98% | 2% |
| 20250829 | 1,085 | 1,085 | 1,076 | 1,078 | 21,400 | -47,700 | 99% | ▼ | 5228 | 0 | 0 | 97% | 1% |
| 20250917 | 1,112 | 1,113 | 1,102 | 1,103 | 19,300 | -38,700 | 99% | ▼ | 8828 | 0 | 0 | 99% | 2% |
| 20250908 | 1,114 | 1,120 | 1,113 | 1,118 | 25,000 | -24,700 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 5% |
| 20250910 | 1,117 | 1,121 | 1,111 | 1,112 | 12,600 | -24,300 | 100% | ▼▼ | 8888 | 0 | 0 | 99% | 4% |
| 20250904 | 1,112 | 1,112 | 1,101 | 1,110 | 21,300 | -17,700 | 100% | -- | 8225 | 0 | 0 | 99% | 4% |
| 20250818 | 1,077 | 1,092 | 1,073 | 1,083 | 95,800 | -15,100 | 101% | ▲ | 2282 | 0 | 0 | 97% | 2% |
| 20250826 | 1,092 | 1,094 | 1,085 | 1,085 | 28,900 | -6,300 | 99% | ▼ | 8888 | 0 | 0 | 97% | 2% |
| 20250821 | 1,089 | 1,089 | 1,079 | 1,079 | 33,000 | -6,000 | 99% | ▼▼ | 8858 | 0 | 0 | 97% | 1% |
| 20250820 | 1,089 | 1,093 | 1,085 | 1,086 | 39,000 | -3,200 | 100% | ▼ | 2288 | 0 | 0 | 97% | 2% |
| 20250822 | 1,086 | 1,091 | 1,080 | 1,088 | 30,800 | -2,200 | 101% | ▲ | 2282 | 0 | 0 | 97% | 2% |
| 20250901 | 1,083 | 1,090 | 1,078 | 1,085 | 24,400 | 3,000 | 101% | ▲ | 1171 | 0 | 0 | 97% | 2% |
| 20250825 | 1,094 | 1,099 | 1,089 | 1,094 | 35,200 | 4,400 | 101% | ▲▲ | 1111 | 0 | 0 | 98% | 3% |
| 20250903 | 1,110 | 1,116 | 1,098 | 1,110 | 39,000 | 6,000 | 101% | ▲▲▲ | 1111 | 0 | 0 | 99% | 4% |
| 20250902 | 1,090 | 1,100 | 1,090 | 1,099 | 33,000 | 8,600 | 101% | ▲▲ | 1111 | 0 | 0 | 98% | 3% |
| 20250911 | 1,110 | 1,112 | 1,104 | 1,108 | 23,800 | 11,200 | 100% | ▼▼▼ | 7777 | 0 | 0 | 99% | 4% |
| 20250909 | 1,120 | 1,122 | 1,114 | 1,117 | 36,900 | 11,900 | 100% | ▼ | 1117 | 0 | 0 | 100% | 5% |
| 20250827 | 1,083 | 1,083 | 1,077 | 1,078 | 44,700 | 15,800 | 99% | ▼▼ | 7777 | 0 | 0 | 97% | 1% |
| 20250912 | 1,111 | 1,116 | 1,107 | 1,112 | 39,600 | 15,800 | 100% | ▲ | 1111 | 0 | 0 | 99% | 3% |
| 20250916 | 1,110 | 1,117 | 1,105 | 1,115 | 58,000 | 18,400 | 100% | ▲▲ | 1771 | 0 | 0 | 100% | 3% |
| 20250828 | 1,079 | 1,085 | 1,075 | 1,085 | 69,100 | 24,400 | 101% | ▲ | 1771 | 0 | 0 | 97% | 2% |
| 20250905 | 1,111 | 1,114 | 1,104 | 1,112 | 49,700 | 28,400 | 100% | ▲ | 1171 | 0 | 0 | 100% | 4% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-08-18 | 3457 | モルガン・スタンレーMUFG証券株式会社 | 114,923 | 1% | ▼ | -7,900 |
| 2025-08-22 | 3457 | Barclays Capital Securities Ltd | 92,032 | 0% | ▼ | -11,500 |
| 2025-09-03 | 3457 | モルガン・スタンレーMUFG証券株式会社 | 99,423 | 0% | ▼ | -15,500 |
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 834,200 | 27,100 | 697,600 | 200 | 136,600 | 26,900 |
| 2025-08-29 | 826,300 | 31,200 | 695,900 | 200 | 130,400 | 31,000 |
| 2025-09-05 | 815,700 | 30,700 | 697,500 | 300 | 118,200 | 30,400 |