[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:5358億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251127 | 1,831 | 1,845 | 1,825 | 1,845 | 1,948,000 | 534,400 | 103% | ▲ | 1111 | 0 | 0 | 100% | 8% |
| 20251126 | 1,800 | 1,805 | 1,790 | 1,794 | 1,413,600 | 410,800 | 100% | ▼ | 1117 | 0 | 0 | 99% | 5% |
| 20251112 | 1,760 | 1,783 | 1,757 | 1,767 | 1,373,100 | 411,400 | 100% | ▼▼ | 7777 | 0 | 12 | 96% | 3% |
| 20251121 | 1,745 | 1,776 | 1,745 | 1,776 | 1,272,200 | 179,300 | 102% | ▲ | 1771 | 0 | 4 | 96% | 4% |
| 20251128 | 1,845 | 1,859 | 1,841 | 1,849 | 1,262,500 | -685,500 | 100% | ▲▲ | 2222 | 0 | 0 | 100% | 8% |
| 20251118 | 1,760 | 1,768 | 1,741 | 1,746 | 1,226,400 | 335,600 | 99% | ▼▼▼ | 7777 | 24 | 8 | 95% | 2% |
| 20251201 | 1,854 | 1,855 | 1,832 | 1,840 | 1,184,100 | -78,400 | 99% | ▼ | 8828 | 0 | 0 | 99% | 8% |
| 20251119 | 1,759 | 1,761 | 1,739 | 1,749 | 1,100,600 | -125,800 | 100% | ▲ | 8882 | 0 | 7 | 95% | 2% |
| 20251212 | 1,839 | 1,865 | 1,835 | 1,865 | 1,099,700 | 485,100 | 102% | ▲ | 1171 | 0 | 0 | 100% | 7% |
| 20251120 | 1,751 | 1,762 | 1,746 | 1,746 | 1,092,900 | -7,700 | 100% | ▼ | 2288 | 0 | 5 | 95% | 2% |
| 20251210 | 1,843 | 1,863 | 1,839 | 1,852 | 1,051,300 | 290,000 | 101% | ▲ | 1171 | 0 | 0 | 100% | 6% |
| 20251113 | 1,778 | 1,783 | 1,770 | 1,773 | 1,048,800 | -324,300 | 100% | ▲ | 8222 | 51 | 0 | 96% | 4% |
| 20251208 | 1,831 | 1,845 | 1,828 | 1,844 | 1,019,500 | 249,900 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 6% |
| 20251125 | 1,784 | 1,796 | 1,778 | 1,795 | 1,002,800 | -269,400 | 101% | ▲▲ | 2222 | 0 | 0 | 97% | 5% |
| 20251202 | 1,840 | 1,853 | 1,826 | 1,826 | 991,900 | -192,200 | 99% | ▼▼ | 8888 | 0 | 0 | 99% | 6% |
| 20251110 | 1,777 | 1,796 | 1,770 | 1,791 | 989,500 | -499,100 | 101% | ▲▲▲▲▲ | 2222 | 0 | 0 | 97% | 5% |
| 20251111 | 1,788 | 1,788 | 1,766 | 1,775 | 961,700 | -27,800 | 99% | ▼ | 8828 | 51 | 0 | 96% | 4% |
| 20251114 | 1,770 | 1,782 | 1,762 | 1,773 | 947,900 | -100,900 | 100% | ▼ | 8888 | 51 | 20 | 96% | 4% |
| 20251203 | 1,820 | 1,827 | 1,803 | 1,808 | 916,800 | -75,100 | 99% | ▼▼▼ | 8888 | 24 | 0 | 98% | 4% |
| 20251117 | 1,771 | 1,772 | 1,756 | 1,763 | 890,800 | -57,100 | 99% | ▼▼ | 8828 | 0 | 19 | 95% | 3% |
| 20251204 | 1,804 | 1,826 | 1,800 | 1,826 | 801,600 | -115,200 | 101% | ▲ | 8882 | 0 | 0 | 99% | 5% |
| 20251205 | 1,823 | 1,831 | 1,810 | 1,831 | 769,600 | -32,000 | 100% | ▲▲ | 2222 | 51 | 0 | 99% | 5% |
| 20251209 | 1,846 | 1,851 | 1,835 | 1,840 | 761,300 | -258,200 | 100% | ▼ | 2228 | 51 | 0 | 99% | 5% |
| 20251211 | 1,862 | 1,862 | 1,824 | 1,824 | 614,600 | -436,700 | 98% | ▼ | 8828 | 0 | 0 | 98% | 4% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-11-27 | 5938 | Barclays Capital Securities Ltd | 2,478,204 | 1% | ▼ | -369,255 |
| 2025-11-27 | 5938 | JPM Securities Japan Co Ltd. | 1,585,946 | 1% | ▼ | -142,248 |
| 2025-11-20 | 5938 | JPM Securities Japan Co Ltd. | 1,728,194 | 1% | ▲ | 258,400 |
| 2025-11-13 | 5938 | JPM Securities Japan Co Ltd. | 1,469,794 | 1% | ▲ | |
| 2025-12-08 | 5938 | Barclays Capital Securities Ltd | 1,993,138 | 1% | ▼ | -261,266 |
| 2025-12-02 | 5938 | Barclays Capital Securities Ltd | 2,254,404 | 1% | ▼ | -223,800 |
| 2025-12-03 | 5938 | JPM Securities Japan Co Ltd. | 1,748,076 | 1% | ▲ | 162,130 |
| 2025-12-04 | 5938 | JPM Securities Japan Co Ltd. | 1,529,076 | 1% | ▼ | -219,000 |
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 |
|---|---|---|---|---|---|---|
| 2025-11-14 | 1,287,900 | 45,300 | 951,700 | 20,300 | 336,200 | 25,000 |
| 2025-11-21 | 1,274,400 | 51,800 | 953,400 | 24,100 | 321,000 | 27,700 |
| 2025-11-28 | 1,256,000 | 72,100 | 988,000 | 30,700 | 268,000 | 41,400 |
| 2025-12-05 | 1,161,700 | 65,800 | 910,200 | 30,100 | 251,500 | 35,700 |
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） |
| 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） |