[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:215億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260113 | 1,084 | 1,086 | 1,068 | 1,075 | 63,900 | 16,300 | 101% | ▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 7% |
| 20260128 | 1,093 | 1,093 | 1,080 | 1,080 | 46,000 | 1,400 | 99% | ▼▼▼▼ | 7777 | 0 | 0 | 97% | 4% |
| 20260213 | 1,102 | 1,110 | 1,083 | 1,083 | 56,700 | 2,500 | 98% | ▼ | 7717 | 0 | 0 | 96% | 0% |
| 20260202 | 1,100 | 1,107 | 1,081 | 1,084 | 66,100 | 25,900 | 100% | ▼ | 1117 | 0 | 0 | 97% | 5% |
| 20260129 | 1,080 | 1,086 | 1,069 | 1,086 | 143,000 | 97,000 | 101% | ▲ | 7771 | 0 | 0 | 97% | 5% |
| 20260130 | 1,086 | 1,090 | 1,080 | 1,089 | 40,200 | -102,800 | 100% | ▲▲ | 2222 | 0 | 0 | 98% | 5% |
| 20260127 | 1,096 | 1,101 | 1,086 | 1,090 | 44,600 | -9,500 | 99% | ▼▼▼ | 8858 | 0 | 0 | 98% | 5% |
| 20260114 | 1,077 | 1,093 | 1,076 | 1,093 | 59,400 | -4,500 | 102% | ▲▲▲▲▲▲ | 2282 | 0 | 0 | 100% | 7% |
| 20260121 | 1,093 | 1,105 | 1,087 | 1,094 | 36,200 | -4,900 | 99% | ▼▼▼ | 8888 | 0 | 0 | 98% | 6% |
| 20260210 | 1,086 | 1,110 | 1,071 | 1,096 | 146,900 | 100,600 | 98% | ▼▼▼ | 7777 | 24 | 0 | 98% | 1% |
| 20260115 | 1,080 | 1,097 | 1,078 | 1,097 | 41,800 | -17,600 | 100% | ▲▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 7% |
| 20260203 | 1,089 | 1,097 | 1,085 | 1,097 | 52,600 | -13,500 | 101% | ▲ | 8282 | 0 | 0 | 98% | 4% |
| 20260126 | 1,096 | 1,105 | 1,087 | 1,099 | 54,100 | 14,900 | 100% | ▼▼ | 7777 | 0 | 0 | 98% | 6% |
| 20260123 | 1,108 | 1,116 | 1,101 | 1,101 | 39,200 | -2,200 | 99% | ▼ | 2828 | 0 | 0 | 99% | 6% |
| 20260120 | 1,105 | 1,107 | 1,092 | 1,101 | 41,100 | 0 | 100% | ▼▼ | 8888 | 0 | 0 | 99% | 7% |
| 20260212 | 1,095 | 1,112 | 1,093 | 1,102 | 54,200 | -92,700 | 101% | ▲ | 2222 | 0 | 0 | 98% | 2% |
| 20260119 | 1,115 | 1,115 | 1,095 | 1,103 | 41,100 | -48,800 | 99% | ▼ | 8528 | 0 | 0 | 99% | 8% |
| 20260204 | 1,102 | 1,107 | 1,097 | 1,107 | 56,300 | 3,700 | 101% | ▲▲ | 1111 | 0 | 0 | 99% | 4% |
| 20260122 | 1,106 | 1,115 | 1,105 | 1,114 | 41,400 | 5,200 | 102% | ▲ | 1111 | 0 | 0 | 100% | 8% |
| 20260209 | 1,130 | 1,130 | 1,115 | 1,116 | 46,300 | -60,600 | 100% | ▼▼ | 2228 | 0 | 0 | 99% | 4% |
| 20260116 | 1,098 | 1,116 | 1,095 | 1,116 | 89,900 | 48,100 | 102% | ▲▲▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 9% |
| 20260206 | 1,123 | 1,123 | 1,110 | 1,120 | 106,900 | 43,400 | 100% | ▼ | 7117 | 0 | 0 | 100% | 5% |
| 20260205 | 1,114 | 1,127 | 1,109 | 1,123 | 63,500 | 7,200 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 5% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-02-02 | 3457 | UBS AG | 125,732 | 1% | ▲ | 11,700 |
| 2026-01-29 | 3457 | UBS AG | 114,032 | 1% | ▼ | -72,312 |
| 2026-01-29 | 3457 | モルガン・スタンレーMUFG証券株式会社 | 132,223 | 1% | ▼ | -12,700 |
| 2026-01-27 | 3457 | Barclays Capital Securities Ltd | 99,418 | 0% | ▼ | -1,100 |
| 2026-01-26 | 3457 | Barclays Capital Securities Ltd | 100,518 | 1% | ▲ | 900 |
| 2026-01-23 | 3457 | Barclays Capital Securities Ltd | 99,618 | 0% | ▼ | -16,700 |
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 |
| 2026-01-23 | 558,400 | 38,900 | 432,200 | 2,100 | 126,200 | 36,800 |
| 2026-01-30 | 579,600 | 38,100 | 452,300 | 2,100 | 127,300 | 36,000 |
| 2026-02-06 | 712,700 | 43,400 | 578,100 | 2,000 | 134,600 | 41,400 |