[3796]いい生活:【不動産システム】不動産物件情報の検索システムなど
Yahoo! 【スタンダード/情報･通信業】 売上高:30280 当期純利益:-390 総資産:23490 時価:38億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250728 | 519 | 519 | 512 | 514 | 6,200 | -10,400 | 99% | ▼ | 8228 | 0 | 13 | 99% | 6% |
| 20250729 | 512 | 512 | 512 | 512 | 400 | -5,800 | 100% | ▼▼ | 8588 | 0 | 12 | 99% | 5% |
| 20250730 | 515 | 516 | 512 | 512 | 400 | 0 | 100% | -- | 2525 | 0 | 11 | 99% | 5% |
| 20250731 | 512 | 512 | 502 | 504 | 3,000 | 2,600 | 98% | ▼ | 7777 | 0 | 10 | 97% | 4% |
| 20250801 | 503 | 505 | 502 | 502 | 1,600 | -1,400 | 100% | ▼▼ | 8588 | 0 | 9 | 97% | 3% |
| 20250804 | 499 | 500 | 499 | 500 | 200 | -1,400 | 100% | ▼▼▼ | 8888 | 0 | 8 | 96% | 3% |
| 20250805 | 500 | 505 | 500 | 504 | 700 | 500 | 101% | ▲ | 1111 | 0 | 7 | 97% | 4% |
| 20250806 | 504 | 505 | 501 | 503 | 1,300 | 600 | 100% | ▼ | 4117 | 0 | 6 | 97% | 3% |
| 20250807 | 510 | 519 | 507 | 519 | 4,100 | 2,800 | 103% | ▲ | 1111 | 0 | 5 | 100% | 7% |
| 20250808 | 503 | 513 | 497 | 499 | 2,900 | -1,200 | 96% | ▼ | 8888 | 0 | 4 | 96% | 3% |
| 20250812 | 499 | 501 | 497 | 497 | 1,400 | -1,500 | 100% | ▼▼ | 8588 | 0 | 3 | 96% | 2% |
| 20250813 | 497 | 501 | 492 | 493 | 4,500 | 3,100 | 99% | ▼▼▼ | 4777 | 0 | 2 | 95% | 1% |
| 20250814 | 494 | 565 | 490 | 565 | 35,100 | 30,600 | 115% | ▲ | 1771 | 0 | 1 | 100% | 16% |
| 20250815 | 557 | 665 | 543 | 665 | 122,900 | 87,800 | 118% | ▲▲ | 1111 | 0 | 1 | 100% | 37% |
| 20250818 | 625 | 659 | 565 | 565 | 692,800 | 569,900 | 85% | ▼ | 7117 | 0 | 0 | 85% | 16% |
| 20250819 | 535 | 556 | 529 | 532 | 135,000 | -557,800 | 94% | ▼▼ | 8888 | 0 | 0 | 80% | 8% |
| 20250820 | 540 | 540 | 523 | 535 | 58,200 | -76,800 | 101% | ▲ | 8822 | 0 | 0 | 80% | 9% |
| 20250821 | 535 | 540 | 526 | 535 | 17,800 | -40,400 | 100% | -- | 5285 | 0 | 0 | 80% | 9% |
| 20250822 | 535 | 536 | 525 | 526 | 14,600 | -3,200 | 98% | ▼ | 8858 | 0 | 0 | 79% | 7% |
| 20250825 | 535 | 535 | 529 | 533 | 24,100 | 9,500 | 101% | ▲ | 7141 | 0 | 0 | 80% | 8% |
| 20250826 | 536 | 577 | 524 | 526 | 135,300 | 111,200 | 99% | ▼ | 1717 | 0 | 0 | 79% | 7% |
| 20250827 | 529 | 533 | 525 | 525 | 11,800 | -123,500 | 100% | ▼▼ | 8288 | 0 | 0 | 79% | 6% |
TDNET
機関空売り
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 | 129,800 | 24,000 | 73,900 | 0 | 55,900 | 24,000 |
| 2025-08-15 | 147,600 | 21,800 | 64,400 | 0 | 83,200 | 21,800 |
| 2025-08-08 | 67,100 | 300 | 62,500 | 0 | 4,600 | 300 |
| 2025-08-01 | 66,100 | 700 | 61,900 | 0 | 4,200 | 700 |