[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/25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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251024 | 527 | 528 | 517 | 527 | 14,000 | 12,000 | 101% | ▲▲▲ | 1111 | 0 | 0 | 100% | 13% |
| 20251006 | 496 | 500 | 477 | 495 | 14,300 | 11,800 | 98% | ▼ | 7777 | 0 | 9 | 96% | 0% |
| 20251014 | 474 | 477 | 463 | 466 | 13,300 | 11,600 | 96% | ▼▼▼ | 7777 | 0 | 3 | 90% | 0% |
| 20251001 | 506 | 506 | 498 | 501 | 8,800 | 5,900 | 99% | ▼▼▼ | 7777 | 0 | 0 | 96% | 0% |
| 20251017 | 504 | 522 | 503 | 521 | 12,900 | 5,100 | 103% | ▲▲▲ | 1111 | 0 | 0 | 100% | 12% |
| 20251030 | 521 | 528 | 521 | 525 | 3,100 | 2,000 | 100% | ▲ | 4771 | 0 | 0 | 99% | 13% |
| 20251016 | 487 | 505 | 487 | 505 | 7,800 | 1,900 | 103% | ▲▲ | 1111 | 0 | 2 | 97% | 8% |
| 20251020 | 523 | 531 | 517 | 529 | 14,700 | 1,800 | 102% | ▲▲▲▲ | 1111 | 0 | 0 | 100% | 14% |
| 20251003 | 506 | 506 | 499 | 506 | 2,500 | 900 | 101% | ▲ | 1711 | 0 | 0 | 98% | 1% |
| 20251009 | 495 | 495 | 491 | 493 | 2,400 | 900 | 99% | ▼ | 7777 | 0 | 6 | 95% | 0% |
| 20250930 | 508 | 508 | 503 | 504 | 2,900 | 400 | 99% | ▼▼ | 7777 | 0 | 0 | 97% | 0% |
| 20251008 | 496 | 498 | 493 | 497 | 1,500 | 0 | 100% | ▲▲ | 2282 | 0 | 7 | 96% | 0% |
| 20251010 | 495 | 495 | 484 | 484 | 1,700 | -700 | 98% | ▼▼ | 5858 | 0 | 5 | 93% | 0% |
| 20250929 | 510 | 512 | 505 | 508 | 2,500 | -700 | 99% | ▼ | 8888 | 0 | 0 | 98% | 1% |
| 20251021 | 529 | 529 | 509 | 521 | 12,600 | -2,100 | 98% | ▼ | 8828 | 0 | 0 | 98% | 12% |
| 20251023 | 521 | 523 | 515 | 523 | 2,000 | -3,500 | 100% | ▲▲ | 5222 | 0 | 0 | 99% | 12% |
| 20251029 | 528 | 528 | 524 | 524 | 1,100 | -3,600 | 99% | ▼ | 5228 | 0 | 0 | 99% | 12% |
| 20251027 | 528 | 530 | 523 | 525 | 9,600 | -4,400 | 100% | ▼ | 2228 | 0 | 0 | 99% | 13% |
| 20251028 | 520 | 528 | 520 | 528 | 4,700 | -4,900 | 101% | ▲ | 8882 | 0 | 0 | 100% | 13% |
| 20251022 | 518 | 523 | 510 | 522 | 5,500 | -7,100 | 100% | ▲ | 8282 | 0 | 0 | 99% | 12% |
| 20251002 | 503 | 505 | 500 | 500 | 1,600 | -7,200 | 100% | ▼▼▼▼ | 8288 | 0 | 12 | 97% | 0% |
| 20251015 | 471 | 491 | 471 | 488 | 5,900 | -7,400 | 105% | ▲ | 2282 | 0 | 2 | 94% | 5% |
| 20251007 | 497 | 497 | 491 | 496 | 1,500 | -12,800 | 100% | ▲ | 8222 | 0 | 9 | 96% | 0% |
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 |
|---|---|---|---|---|---|---|
| 2025-10-03 | 101,500 | 20,600 | 64,400 | 0 | 37,100 | 20,600 |
| 2025-10-10 | 101,500 | 19,800 | 65,500 | 0 | 36,000 | 19,800 |
| 2025-10-17 | 94,000 | 19,700 | 65,500 | 0 | 28,500 | 19,700 |
| 2025-10-24 | 92,600 | 20,200 | 64,600 | 0 | 28,000 | 20,200 |