[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:5034億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250909 | 1,980 | 1,990 | 1,969 | 1,990 | 1,527,400 | 176,900 | 100% | ▲▲▲▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 6% |
| 20250910 | 1,980 | 1,983 | 1,964 | 1,968 | 1,028,900 | -498,500 | 99% | ▼ | 8858 | 0 | 0 | 99% | 3% |
| 20250911 | 1,968 | 1,974 | 1,955 | 1,972 | 972,300 | -56,600 | 100% | ▲ | 8882 | 0 | 0 | 99% | 4% |
| 20250912 | 1,968 | 1,972 | 1,950 | 1,950 | 1,274,300 | 302,000 | 99% | ▼ | 7747 | 0 | 0 | 98% | 2% |
| 20250916 | 1,949 | 1,955 | 1,938 | 1,941 | 1,008,100 | -266,200 | 100% | ▼▼ | 8888 | 51 | 0 | 98% | 2% |
| 20250917 | 1,941 | 1,941 | 1,915 | 1,931 | 1,331,500 | 323,400 | 100% | ▼▼▼ | 7777 | 24 | 0 | 97% | 1% |
| 20250918 | 1,931 | 1,937 | 1,923 | 1,936 | 913,600 | -417,900 | 100% | ▲ | 8282 | 0 | 0 | 97% | 2% |
| 20250919 | 1,935 | 1,943 | 1,911 | 1,919 | 2,325,200 | 1,411,600 | 99% | ▼ | 1717 | 0 | 0 | 96% | 1% |
| 20250922 | 1,911 | 1,928 | 1,907 | 1,915 | 1,543,600 | -781,600 | 100% | ▼▼ | 8888 | 0 | 0 | 96% | 1% |
| 20250924 | 1,930 | 1,931 | 1,899 | 1,906 | 1,623,500 | 79,900 | 100% | ▼▼▼ | 1717 | 24 | 0 | 96% | 0% |
| 20250925 | 1,919 | 1,935 | 1,917 | 1,927 | 1,204,300 | -419,200 | 101% | ▲ | 2282 | 0 | 0 | 97% | 1% |
| 20250926 | 1,918 | 1,927 | 1,908 | 1,919 | 2,238,300 | 1,034,000 | 100% | ▼ | 7777 | 0 | 0 | 96% | 1% |
| 20250929 | 1,881 | 1,890 | 1,845 | 1,848 | 1,929,200 | -309,100 | 96% | ▼▼ | 8888 | 0 | 0 | 93% | 0% |
| 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% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 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 |
| 2025-09-22 | 5938 | Barclays Capital Securities Ltd | 2,868,151 | 1% | ▼ | -285,200 |
| 2025-09-17 | 5938 | Barclays Capital Securities Ltd | 3,153,351 | 1% | ▼ | -55,100 |
| 2025-09-16 | 5938 | Barclays Capital Securities Ltd | 3,208,451 | 1% | ▲ | 115,600 |
| 2025-09-09 | 5938 | Barclays Capital Securities Ltd | 3,092,851 | 1% | ▼ | -357,200 |
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 | 944,600 | 75,900 | 637,400 | 36,200 | 307,200 | 39,700 |
| 2025-09-26 | 773,800 | 637,800 | 540,400 | 44,200 | 233,400 | 593,600 |
| 2025-09-19 | 724,600 | 113,400 | 516,500 | 39,800 | 208,100 | 73,600 |
| 2025-09-12 | 671,300 | 131,900 | 485,100 | 40,900 | 186,200 | 91,000 |
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） |