[5938]ＬＩＸＩＬ:【住設建材】日本最大の住設機器・建材メーカー
Yahoo! 【プライム/14金属製品】 売上高:15046970 当期純利益:20010 総資産:18308000 時価:4913億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250930 | 1,837 | 1,839 | 1,808 | 1,820 | 1,728,000 | -201,200 | 98% | ▼▼▼ | 8888 | 24 | 0 | 91% | 0% |
| 20251001 | 1,820 | 1,821 | 1,769 | 1,784 | 2,046,500 | 318,500 | 98% | ▼▼▼▼ | 7777 | 24 | 0 | 90% | 0% |
| 20251002 | 1,775 | 1,781 | 1,751 | 1,762 | 1,384,900 | -661,600 | 99% | ▼▼▼▼▼ | 8888 | 24 | 0 | 89% | 0% |
| 20251003 | 1,760 | 1,771 | 1,756 | 1,756 | 1,071,100 | -313,800 | 100% | ▼▼▼▼▼▼ | 8288 | 24 | 0 | 88% | 0% |
| 20251006 | 1,799 | 1,801 | 1,774 | 1,784 | 1,304,000 | 232,900 | 102% | ▲ | 1111 | 51 | 0 | 90% | 2% |
| 20251007 | 1,784 | 1,801 | 1,781 | 1,788 | 1,261,100 | -42,900 | 100% | ▲▲ | 8282 | 0 | 0 | 90% | 2% |
| 20251008 | 1,787 | 1,800 | 1,769 | 1,769 | 1,011,200 | -249,900 | 99% | ▼ | 8828 | 51 | 0 | 89% | 1% |
| 20251009 | 1,765 | 1,776 | 1,762 | 1,776 | 1,016,100 | 4,900 | 100% | ▲ | 7771 | 51 | 0 | 90% | 1% |
| 20251010 | 1,760 | 1,764 | 1,742 | 1,752 | 1,327,300 | 311,200 | 99% | ▼ | 7777 | 0 | 0 | 89% | 0% |
| 20251014 | 1,730 | 1,742 | 1,715 | 1,723 | 1,487,900 | 160,600 | 98% | ▼▼ | 7777 | 0 | 7 | 88% | 0% |
| 20251015 | 1,742 | 1,744 | 1,734 | 1,735 | 1,037,200 | -450,700 | 101% | ▲ | 2222 | 0 | 8 | 89% | 1% |
| 20251016 | 1,741 | 1,745 | 1,730 | 1,739 | 888,700 | -148,500 | 100% | ▲▲ | 2882 | 0 | 7 | 90% | 1% |
| 20251017 | 1,730 | 1,742 | 1,729 | 1,731 | 913,900 | 25,200 | 100% | ▼ | 7777 | 51 | 6 | 89% | 0% |
| 20251020 | 1,750 | 1,752 | 1,741 | 1,750 | 975,500 | 61,600 | 101% | ▲ | 1111 | 0 | 6 | 91% | 2% |
| 20251021 | 1,800 | 1,819 | 1,791 | 1,799 | 1,929,300 | 953,800 | 103% | ▲▲ | 1111 | 40 | 0 | 93% | 4% |
| 20251022 | 1,811 | 1,819 | 1,804 | 1,817 | 1,227,200 | -702,100 | 101% | ▲▲▲ | 8222 | 0 | 0 | 94% | 5% |
| 20251023 | 1,811 | 1,816 | 1,805 | 1,813 | 979,000 | -248,200 | 100% | ▼ | 8228 | 0 | 0 | 94% | 5% |
| 20251024 | 1,818 | 1,838 | 1,816 | 1,832 | 1,084,100 | 105,100 | 101% | ▲ | 1111 | 0 | 0 | 95% | 6% |
| 20251027 | 1,839 | 1,851 | 1,836 | 1,847 | 1,265,200 | 181,100 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 7% |
| 20251028 | 1,841 | 1,842 | 1,816 | 1,817 | 1,241,300 | -23,900 | 98% | ▼ | 8828 | 0 | 0 | 98% | 5% |
| 20251029 | 1,817 | 1,822 | 1,777 | 1,777 | 1,448,000 | 206,700 | 98% | ▼▼ | 7777 | 0 | 0 | 96% | 3% |
| 20251030 | 1,779 | 1,795 | 1,770 | 1,788 | 2,637,600 | 1,189,600 | 101% | ▲ | 7771 | 0 | 0 | 97% | 4% |
| 20251031 | 1,788 | 1,793 | 1,710 | 1,710 | 3,857,200 | 1,219,600 | 96% | ▼ | 7717 | 0 | 0 | 93% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-10-10 | 5938 | Barclays Capital Securities Ltd | 2,616,759 | 1% | ▲ | 78,700 |
| 2025-10-03 | 5938 | Barclays Capital Securities Ltd | 2,538,059 | 1% | ▼ | -51,000 |
| 2025-10-02 | 5938 | Barclays Capital Securities Ltd | 2,589,059 | 1% | ▲ | 19,100 |
| 2025-10-01 | 5938 | Barclays Capital Securities Ltd | 2,569,959 | 1% | ▼ | -298,192 |
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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 1,303,800 | 64,200 | 1,004,100 | 35,300 | 299,700 | 28,900 |
| 2025-10-17 | 1,389,700 | 54,400 | 1,021,800 | 29,500 | 367,900 | 24,900 |
| 2025-10-10 | 1,331,900 | 83,700 | 990,700 | 30,600 | 341,200 | 53,100 |
| 2025-10-03 | 944,600 | 75,900 | 637,400 | 36,200 | 307,200 | 39,700 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-09-19 10:29 | S100WPCY | 三井住友トラスト・アセットマネジメント株式会社 | 変更報告書（特例対象株券等） |
| 2024-05-09 10:16 | S100TDDR | キャピタル・リサーチ・アンド・マネージメント・カンパニー | 変更報告書（特例対象株券等） |
| 2024-04-05 12:26 | S100T7JB | キャピタル・リサーチ・アンド・マネージメント・カンパニー | 変更報告書（特例対象株券等） |