[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:23億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260326 | 528 | 540 | 525 | 537 | 12,700 | -100 | 102% | ▲▲ | 2222 | 0 | 0 | 100% | 8% |
| 20260327 | 528 | 548 | 520 | 548 | 9,400 | -3,300 | 102% | ▲▲▲ | 2852 | 0 | 0 | 100% | 10% |
| 20260325 | 520 | 528 | 520 | 527 | 12,800 | 9,600 | 102% | ▲ | 1111 | 0 | 3 | 99% | 6% |
| 20260324 | 514 | 518 | 512 | 518 | 3,200 | -2,700 | 100% | -- | 5225 | 0 | 4 | 97% | 4% |
| 20260323 | 513 | 518 | 510 | 518 | 5,900 | 4,400 | 101% | ▲ | 1441 | 0 | 5 | 97% | 4% |
| 20260416 | 329 | 356 | 326 | 356 | 74,200 | 24,700 | 107% | ▲▲ | 1111 | 0 | 1 | 65% | 41% |
| 20260417 | 351 | 355 | 341 | 351 | 36,200 | -38,000 | 99% | ▼ | 8228 | 0 | 0 | 64% | 39% |
| 20260420 | 346 | 358 | 338 | 343 | 46,000 | 9,800 | 98% | ▼▼ | 1777 | 0 | 0 | 63% | 36% |
| 20260421 | 343 | 373 | 330 | 332 | 136,600 | 90,600 | 97% | ▼▼▼ | 1777 | 0 | 0 | 61% | 31% |
| 20260415 | 320 | 333 | 314 | 333 | 49,500 | -2,800 | 105% | ▲ | 2282 | 0 | 2 | 61% | 32% |
| 20260413 | 319 | 330 | 316 | 328 | 45,900 | 7,800 | 103% | ▲▲▲ | 1111 | 0 | 4 | 60% | 30% |
| 20260422 | 331 | 339 | 306 | 318 | 52,700 | -83,900 | 96% | ▼▼▼▼ | 8888 | 0 | 0 | 58% | 26% |
| 20260414 | 328 | 329 | 302 | 318 | 52,300 | 6,400 | 97% | ▼ | 7717 | 0 | 3 | 58% | 26% |
| 20260410 | 311 | 318 | 309 | 318 | 38,100 | 13,400 | 103% | ▲▲ | 1111 | 0 | 2 | 58% | 26% |
| 20260409 | 288 | 312 | 288 | 310 | 24,700 | -4,700 | 105% | ▲ | 2282 | 0 | 1 | 57% | 23% |
| 20260407 | 305 | 310 | 300 | 307 | 27,800 | -13,000 | 101% | ▲▲▲ | 2222 | 0 | 5 | 56% | 21% |
| 20260406 | 290 | 307 | 290 | 305 | 40,800 | 6,800 | 106% | ▲▲ | 1111 | 0 | 1 | 56% | 21% |
| 20260408 | 307 | 308 | 280 | 294 | 29,400 | 1,600 | 96% | ▼ | 7717 | 0 | 4 | 54% | 16% |
| 20260403 | 278 | 294 | 277 | 288 | 34,000 | 30,400 | 102% | ▲ | 1171 | 0 | 2 | 53% | 14% |
| 20260402 | 280 | 281 | 274 | 281 | 3,600 | -15,500 | 100% | ▼ | 8228 | 0 | 3 | 51% | 11% |
| 20260401 | 271 | 282 | 268 | 282 | 19,100 | -22,800 | 101% | ▲▲ | 2222 | 0 | 3 | 51% | 11% |
| 20260331 | 253 | 280 | 253 | 279 | 41,900 | 30,200 | 110% | ▲ | 1171 | 0 | 1 | 51% | 10% |
| 20260330 | 255 | 255 | 239 | 253 | 11,700 | 2,300 | 46% | ▼ | 7777 | 0 | 2 | 46% | 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 |
|---|---|---|---|---|---|---|
| 2026-03-27 | 43,600 | 4,600 | 24,600 | 0 | 19,000 | 4,600 |
| 2026-04-03 | 124,900 | 9,300 | 54,600 | 0 | 70,300 | 9,300 |
| 2026-04-10 | 201,700 | 17,100 | 58,600 | 0 | 143,100 | 17,100 |
| 2026-04-17 | 319,700 | 37,900 | 73,800 | 0 | 245,900 | 37,900 |