[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: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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250812 | 1,118 | 1,120 | 1,111 | 1,116 | 48,900 | 900 | 100% | ▲▲ | 1111 | 0 | 0 | 100% | 5% |
| 20250808 | 1,100 | 1,115 | 1,100 | 1,114 | 48,000 | 20,400 | 101% | ▲ | 1171 | 0 | 0 | 100% | 5% |
| 20250801 | 1,090 | 1,106 | 1,090 | 1,105 | 70,400 | 38,300 | 101% | ▲ | 1171 | 0 | 0 | 100% | 4% |
| 20250806 | 1,095 | 1,102 | 1,095 | 1,099 | 23,900 | -400 | 101% | ▲ | 2222 | 0 | 0 | 99% | 3% |
| 20250807 | 1,101 | 1,103 | 1,095 | 1,099 | 27,600 | 3,700 | 100% | -- | 1414 | 0 | 0 | 99% | 3% |
| 20250804 | 1,085 | 1,100 | 1,085 | 1,096 | 42,400 | -28,000 | 99% | ▼ | 8888 | 0 | 0 | 99% | 3% |
| 20250825 | 1,094 | 1,099 | 1,089 | 1,094 | 35,200 | 4,400 | 101% | ▲▲ | 1111 | 0 | 0 | 98% | 3% |
| 20250805 | 1,094 | 1,099 | 1,093 | 1,093 | 24,300 | -18,100 | 100% | ▼▼ | 8228 | 0 | 0 | 99% | 3% |
| 20250730 | 1,085 | 1,091 | 1,080 | 1,091 | 52,300 | 8,100 | 101% | ▲▲▲ | 1111 | 0 | 0 | 99% | 2% |
| 20250731 | 1,091 | 1,093 | 1,083 | 1,089 | 32,100 | -20,200 | 100% | ▼ | 2228 | 0 | 0 | 100% | 2% |
| 20250819 | 1,091 | 1,092 | 1,083 | 1,089 | 42,200 | -53,600 | 101% | ▲▲ | 5222 | 0 | 0 | 98% | 2% |
| 20250822 | 1,086 | 1,091 | 1,080 | 1,088 | 30,800 | -2,200 | 101% | ▲ | 2282 | 0 | 0 | 97% | 2% |
| 20250820 | 1,089 | 1,093 | 1,085 | 1,086 | 39,000 | -3,200 | 100% | ▼ | 2288 | 0 | 0 | 97% | 2% |
| 20250729 | 1,080 | 1,085 | 1,075 | 1,085 | 44,200 | 13,500 | 100% | ▲▲ | 1111 | 0 | 0 | 99% | 2% |
| 20250828 | 1,079 | 1,085 | 1,075 | 1,085 | 69,100 | 24,400 | 101% | ▲ | 1771 | 0 | 0 | 97% | 2% |
| 20250826 | 1,092 | 1,094 | 1,085 | 1,085 | 28,900 | -6,300 | 99% | ▼ | 8888 | 0 | 0 | 97% | 2% |
| 20250818 | 1,077 | 1,092 | 1,073 | 1,083 | 95,800 | -15,100 | 101% | ▲ | 2282 | 0 | 0 | 97% | 2% |
| 20250728 | 1,074 | 1,082 | 1,072 | 1,080 | 30,700 | -4,000 | 101% | ▲ | 2282 | 0 | 0 | 98% | 1% |
| 20250821 | 1,089 | 1,089 | 1,079 | 1,079 | 33,000 | -6,000 | 99% | ▼▼ | 8858 | 0 | 0 | 97% | 1% |
| 20250827 | 1,083 | 1,083 | 1,077 | 1,078 | 44,700 | 15,800 | 99% | ▼▼ | 7777 | 0 | 0 | 97% | 1% |
| 20250813 | 1,086 | 1,089 | 1,061 | 1,072 | 213,100 | 164,200 | 96% | ▼ | 7777 | 0 | 0 | 96% | 1% |
| 20250814 | 1,080 | 1,080 | 1,069 | 1,071 | 65,900 | -147,200 | 100% | ▼▼ | 8288 | 0 | 0 | 96% | 1% |
| 20250815 | 1,080 | 1,084 | 1,067 | 1,067 | 110,900 | 45,000 | 100% | ▼▼▼ | 1747 | 24 | 0 | 96% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-08-22 | 3457 | Barclays Capital Securities Ltd | 92,032 | 0% | ▼ | -11,500 |
| 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 |
| 2025-08-13 | 3457 | モルガン・スタンレーMUFG証券株式会社 | 108,723 | 1% | ▲ | |
| 2025-08-15 | 3457 | モルガン・スタンレーMUFG証券株式会社 | 122,823 | 1% | ▲ | 14,100 |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 827,400 | 15,000 | 692,400 | 200 | 135,000 | 14,800 |
| 2025-08-08 | 825,500 | 11,700 | 693,600 | 200 | 131,900 | 11,500 |
| 2025-08-15 | 839,000 | 16,300 | 695,700 | 200 | 143,300 | 16,100 |
| 2025-08-22 | 834,200 | 27,100 | 697,600 | 200 | 136,600 | 26,900 |