[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:4669億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260316 | 1,701 | 1,707 | 1,675 | 1,682 | 4,055,700 | 1,787,500 | 98% | ▼▼▼ | 7777 | 24 | 0 | 90% | 0% |
| 20260317 | 1,700 | 1,705 | 1,693 | 1,693 | 1,772,000 | -2,283,700 | 101% | ▲ | 8282 | 0 | 0 | 91% | 1% |
| 20260318 | 1,710 | 1,724 | 1,701 | 1,720 | 1,887,000 | 115,000 | 102% | ▲▲ | 1111 | 40 | 0 | 92% | 2% |
| 20260319 | 1,711 | 1,712 | 1,656 | 1,656 | 6,390,200 | 4,503,200 | 96% | ▼ | 7717 | 0 | 0 | 89% | 0% |
| 20260323 | 1,658 | 1,667 | 1,628 | 1,631 | 4,835,300 | -1,554,900 | 99% | ▼▼ | 8888 | 0 | 0 | 89% | 0% |
| 20260324 | 1,664 | 1,664 | 1,640 | 1,664 | 3,100,600 | -1,734,700 | 102% | ▲ | 8222 | 0 | 0 | 91% | 2% |
| 20260325 | 1,690 | 1,694 | 1,681 | 1,688 | 3,055,900 | -44,700 | 101% | ▲▲ | 2222 | 0 | 0 | 92% | 3% |
| 20260326 | 1,703 | 1,705 | 1,686 | 1,697 | 2,811,400 | -244,500 | 101% | ▲▲▲ | 2222 | 0 | 0 | 92% | 4% |
| 20260327 | 1,700 | 1,708 | 1,689 | 1,695 | 3,662,800 | 851,400 | 100% | ▼ | 1177 | 0 | 0 | 92% | 4% |
| 20260330 | 1,611 | 1,630 | 1,601 | 1,624 | 3,442,800 | -220,000 | 96% | ▼▼ | 8888 | 0 | 0 | 90% | 0% |
| 20260331 | 1,624 | 1,642 | 1,613 | 1,622 | 2,405,700 | -1,037,100 | 100% | ▼▼▼ | 2228 | 24 | 0 | 92% | 0% |
| 20260401 | 1,650 | 1,651 | 1,633 | 1,643 | 1,723,400 | -682,300 | 101% | ▲ | 2222 | 0 | 0 | 94% | 1% |
| 20260402 | 1,656 | 1,670 | 1,620 | 1,630 | 2,903,700 | 1,180,300 | 99% | ▼ | 1717 | 0 | 0 | 93% | 1% |
| 20260403 | 1,630 | 1,648 | 1,630 | 1,641 | 1,436,100 | -1,467,600 | 101% | ▲ | 8282 | 51 | 0 | 94% | 1% |
| 20260406 | 1,647 | 1,647 | 1,635 | 1,635 | 1,348,000 | -88,100 | 100% | ▼ | 8228 | 51 | 0 | 93% | 1% |
| 20260407 | 1,645 | 1,655 | 1,635 | 1,640 | 1,414,600 | 66,600 | 100% | ▲ | 1471 | 51 | 0 | 93% | 1% |
| 20260408 | 1,669 | 1,677 | 1,651 | 1,677 | 2,104,100 | 689,500 | 102% | ▲▲ | 1111 | 40 | 0 | 96% | 3% |
| 20260409 | 1,679 | 1,687 | 1,658 | 1,664 | 1,413,500 | -690,600 | 99% | ▼ | 2228 | 51 | 0 | 96% | 3% |
| 20260410 | 1,662 | 1,673 | 1,655 | 1,668 | 1,458,300 | 44,800 | 100% | ▲ | 7771 | 0 | 0 | 97% | 3% |
| 20260413 | 1,663 | 1,664 | 1,589 | 1,607 | 4,855,500 | 3,397,200 | 96% | ▼ | 7717 | 0 | 0 | 93% | 0% |
| 20260414 | 1,615 | 1,620 | 1,598 | 1,608 | 3,155,000 | -1,700,500 | 100% | ▲ | 8282 | 0 | 0 | 93% | 0% |
| 20260415 | 1,611 | 1,624 | 1,610 | 1,616 | 1,958,200 | -1,196,800 | 100% | ▲▲ | 2282 | 0 | 0 | 94% | 1% |
| 20260416 | 1,620 | 1,646 | 1,617 | 1,625 | 2,624,400 | 666,200 | 101% | ▲▲▲ | 1111 | 40 | 0 | 96% | 1% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-04-15 | 5938 | モルガン・スタンレーMUFG証券株式会社 | 4,359,174 | 2% | ▲ | 226,700 |
| 2026-04-14 | 5938 | Barclays Capital Securities Ltd | 3,763,741 | 1% | ▲ | 190,197 |
| 2026-04-14 | 5938 | GOLDMAN SACHS INTERNATIONAL | 1,711,295 | 1% | ▼ | -18,500 |
| 2026-04-13 | 5938 | GOLDMAN SACHS INTERNATIONAL | 1,729,795 | 1% | ▲ | 27,006 |
| 2026-04-13 | 5938 | モルガン・スタンレーMUFG証券株式会社 | 4,132,474 | 1% | ▲ | 228,994 |
| 2026-04-13 | 5938 | MERRILL LYNCH INTERNATIONAL | 1,520,271 | 1% | ▲ | 58,906 |
| 2026-04-13 | 5938 | Nomura International plc | 2,316,270 | 1% | ▲ | 147,039 |
| 2026-04-10 | 5938 | MERRILL LYNCH INTERNATIONAL | 1,461,365 | 1% | ▼ | -26,400 |
| 2026-04-10 | 5938 | GOLDMAN SACHS INTERNATIONAL | 1,702,789 | 1% | ▼ | -37,300 |
| 2026-04-10 | 5938 | Barclays Capital Securities Ltd | 3,573,544 | 1% | ▼ | -427,248 |
| 2026-04-09 | 5938 | GOLDMAN SACHS INTERNATIONAL | 1,740,089 | 1% | ▲ | 77,532 |
| 2026-04-09 | 5938 | MERRILL LYNCH INTERNATIONAL | 1,487,765 | 1% | ▼ | -17,200 |
| 2026-04-09 | 5938 | モルガン・スタンレーMUFG証券株式会社 | 3,903,480 | 1% | ▼ | -154,800 |
| 2026-04-08 | 5938 | モルガン・スタンレーMUFG証券株式会社 | 4,058,280 | 1% | ▲ | 57,200 |
| 2026-04-08 | 5938 | MERRILL LYNCH INTERNATIONAL | 1,504,965 | 1% | ▼ | -91,400 |
| 2026-04-08 | 5938 | Nomura International plc | 2,169,231 | 1% | ▼ | -260,603 |
| 2026-04-07 | 5938 | JPM Securities Japan Co Ltd. | 4,092,067 | 1% | ▲ | 133,300 |
| 2026-04-07 | 5938 | Nomura International plc | 2,429,834 | 1% | ▼ | -408,949 |
| 2026-04-07 | 5938 | Barclays Capital Securities Ltd | 4,000,792 | 1% | ▼ | -39,500 |
| 2026-04-06 | 5938 | MERRILL LYNCH INTERNATIONAL | 1,596,365 | 1% | ▼ | -16,800 |
| 2026-04-06 | 5938 | Barclays Capital Securities Ltd | 4,040,292 | 1% | ▲ | 92,200 |
| 2026-04-03 | 5938 | MERRILL LYNCH INTERNATIONAL | 1,613,165 | 1% | ▼ | -32,700 |
| 2026-04-02 | 5938 | モルガン・スタンレーMUFG証券株式会社 | 4,001,080 | 1% | ▼ | -76,800 |
| 2026-04-02 | 5938 | MERRILL LYNCH INTERNATIONAL | 1,645,865 | 1% | ▼ | -75,592 |
| 2026-04-02 | 5938 | Citigroup Global Markets Limited | 1,367,418 | 0% | ▼ | -98,400 |
| 2026-04-01 | 5938 | MERRILL LYNCH INTERNATIONAL | 1,721,457 | 1% | ▼ | -7,314 |
| 2026-04-01 | 5938 | Nomura International plc | 2,838,783 | 1% | ▼ | -99,685 |
| 2026-03-31 | 5938 | JPM Securities Japan Co Ltd. | 3,958,767 | 1% | ▲ | 506,401 |
| 2026-03-31 | 5938 | GOLDMAN SACHS INTERNATIONAL | 1,662,557 | 1% | ▼ | -264,700 |
| 2026-03-31 | 5938 | Barclays Capital Securities Ltd | 3,948,092 | 1% | ▲ | 1,168,688 |
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 |
|---|---|---|---|---|---|---|
| 2026-04-10 | 2,304,800 | 2,392,500 | 1,321,000 | 34,000 | 983,800 | 2,358,500 |
| 2026-04-03 | 2,359,500 | 2,475,700 | 1,332,900 | 55,400 | 1,026,600 | 2,420,300 |
| 2026-03-27 | 2,365,800 | 2,646,500 | 1,318,300 | 21,900 | 1,047,500 | 2,624,600 |
| 2026-03-19 | 2,581,300 | 70,200 | 1,361,300 | 16,200 | 1,220,000 | 54,000 |
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） |