[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/金属製品】 売上高:15046970 当期純利益:20010 総資産:18308000 時価:5562億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250901 | 1,923 | 1,934 | 1,911 | 1,929 | 868,100 | -300 | 100% | ▲▲▲ | 2222 | 51 | 0 | 99% | 8% |
| 20250829 | 1,912 | 1,920 | 1,904 | 1,920 | 868,400 | -39,600 | 100% | ▲▲ | 2222 | 51 | 0 | 98% | 7% |
| 20250828 | 1,910 | 1,917 | 1,901 | 1,912 | 908,000 | -167,700 | 100% | ▲ | 2222 | 0 | 0 | 98% | 9% |
| 20250918 | 1,931 | 1,937 | 1,923 | 1,936 | 913,600 | -417,900 | 100% | ▲ | 8282 | 0 | 0 | 97% | 2% |
| 20250911 | 1,968 | 1,974 | 1,955 | 1,972 | 972,300 | -56,600 | 100% | ▲ | 8882 | 0 | 0 | 99% | 4% |
| 20250916 | 1,949 | 1,955 | 1,938 | 1,941 | 1,008,100 | -266,200 | 100% | ▼▼ | 8888 | 51 | 0 | 98% | 2% |
| 20250910 | 1,980 | 1,983 | 1,964 | 1,968 | 1,028,900 | -498,500 | 99% | ▼ | 8858 | 0 | 0 | 99% | 3% |
| 20250822 | 1,938 | 1,941 | 1,925 | 1,941 | 1,058,000 | -26,200 | 100% | ▲ | 8282 | 51 | 0 | 100% | 11% |
| 20250902 | 1,930 | 1,939 | 1,926 | 1,933 | 1,072,300 | 204,200 | 100% | ▲▲▲▲ | 1111 | 40 | 0 | 99% | 8% |
| 20250827 | 1,903 | 1,908 | 1,891 | 1,905 | 1,075,700 | -947,800 | 100% | -- | 8885 | 0 | 0 | 97% | 9% |
| 20250821 | 1,945 | 1,945 | 1,924 | 1,937 | 1,084,200 | -786,200 | 100% | ▼ | 8828 | 51 | 0 | 100% | 10% |
| 20250905 | 1,963 | 1,972 | 1,954 | 1,972 | 1,244,900 | -7,200 | 101% | ▲▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 6% |
| 20250904 | 1,950 | 1,962 | 1,943 | 1,960 | 1,252,100 | -725,200 | 100% | ▲▲▲▲▲▲ | 8222 | 0 | 0 | 100% | 6% |
| 20250912 | 1,968 | 1,972 | 1,950 | 1,950 | 1,274,300 | 302,000 | 99% | ▼ | 7747 | 0 | 0 | 98% | 2% |
| 20250917 | 1,941 | 1,941 | 1,915 | 1,931 | 1,331,500 | 323,400 | 100% | ▼▼▼ | 7777 | 24 | 0 | 97% | 1% |
| 20250908 | 1,971 | 1,983 | 1,968 | 1,983 | 1,350,500 | 105,600 | 101% | ▲▲▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 5% |
| 20250909 | 1,980 | 1,990 | 1,969 | 1,990 | 1,527,400 | 176,900 | 100% | ▲▲▲▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 6% |
| 20250818 | 1,900 | 1,912 | 1,895 | 1,910 | 1,752,500 | 45,300 | 100% | ▲▲▲ | 1141 | 0 | 0 | 100% | 14% |
| 20250825 | 1,948 | 1,961 | 1,942 | 1,955 | 1,856,400 | 798,400 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 11% |
| 20250820 | 1,934 | 1,949 | 1,932 | 1,941 | 1,870,400 | -84,100 | 100% | ▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 12% |
| 20250819 | 1,910 | 1,934 | 1,905 | 1,934 | 1,954,500 | 202,000 | 101% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 16% |
| 20250903 | 1,950 | 1,970 | 1,937 | 1,956 | 1,977,300 | 905,000 | 101% | ▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 7% |
| 20250826 | 1,950 | 1,953 | 1,895 | 1,905 | 2,023,500 | 167,100 | 97% | ▼ | 7717 | 0 | 0 | 97% | 9% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-09-01 | 5938 | Barclays Capital Securities Ltd | 3,450,051 | 1% | ▼ | -120,000 |
| 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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 635,400 | 136,200 | 477,800 | 48,100 | 157,600 | 88,100 |
| 2025-08-29 | 684,000 | 131,800 | 503,400 | 48,500 | 180,600 | 83,300 |
| 2025-09-05 | 663,500 | 134,100 | 502,400 | 41,100 | 161,100 | 93,000 |
| 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 |
|---|---|---|---|
| 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） |
| 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） |