[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:5493億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250825 | 1,948 | 1,961 | 1,942 | 1,955 | 1,856,400 | 798,400 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 11% |
| 20250822 | 1,938 | 1,941 | 1,925 | 1,941 | 1,058,000 | -26,200 | 100% | ▲ | 8282 | 51 | 0 | 100% | 11% |
| 20250820 | 1,934 | 1,949 | 1,932 | 1,941 | 1,870,400 | -84,100 | 100% | ▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 12% |
| 20250821 | 1,945 | 1,945 | 1,924 | 1,937 | 1,084,200 | -786,200 | 100% | ▼ | 8828 | 51 | 0 | 100% | 10% |
| 20250819 | 1,910 | 1,934 | 1,905 | 1,934 | 1,954,500 | 202,000 | 101% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 16% |
| 20250828 | 1,910 | 1,917 | 1,901 | 1,912 | 908,000 | -167,700 | 100% | ▲ | 2222 | 0 | 0 | 98% | 9% |
| 20250818 | 1,900 | 1,912 | 1,895 | 1,910 | 1,752,500 | 45,300 | 100% | ▲▲▲ | 1141 | 0 | 0 | 100% | 14% |
| 20250815 | 1,900 | 1,908 | 1,887 | 1,906 | 1,707,200 | -872,200 | 100% | ▲▲ | 5822 | 0 | 0 | 100% | 14% |
| 20250827 | 1,903 | 1,908 | 1,891 | 1,905 | 1,075,700 | -947,800 | 100% | -- | 8885 | 0 | 0 | 97% | 9% |
| 20250826 | 1,950 | 1,953 | 1,895 | 1,905 | 2,023,500 | 167,100 | 97% | ▼ | 7717 | 0 | 0 | 97% | 9% |
| 20250814 | 1,890 | 1,908 | 1,890 | 1,902 | 2,579,400 | 628,500 | 101% | ▲ | 1111 | 0 | 0 | 100% | 14% |
| 20250812 | 1,870 | 1,893 | 1,870 | 1,884 | 2,392,100 | 159,300 | 101% | ▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 13% |
| 20250813 | 1,889 | 1,893 | 1,877 | 1,883 | 1,950,900 | -441,200 | 100% | ▼ | 5228 | 0 | 0 | 100% | 13% |
| 20250808 | 1,843 | 1,869 | 1,840 | 1,867 | 2,232,800 | -8,100 | 101% | ▲▲▲▲ | 2222 | 0 | 8 | 100% | 12% |
| 20250807 | 1,835 | 1,853 | 1,834 | 1,845 | 2,240,900 | -445,800 | 101% | ▲▲▲ | 2222 | 0 | 8 | 100% | 10% |
| 20250806 | 1,801 | 1,832 | 1,797 | 1,832 | 2,686,700 | 1,357,400 | 102% | ▲▲ | 1111 | 40 | 6 | 100% | 10% |
| 20250801 | 1,782 | 1,794 | 1,740 | 1,792 | 2,684,300 | -1,891,800 | 102% | ▲ | 8822 | 0 | 7 | 100% | 7% |
| 20250805 | 1,787 | 1,799 | 1,776 | 1,789 | 1,329,300 | -2,500 | 100% | ▲ | 5222 | 0 | 5 | 100% | 7% |
| 20250804 | 1,763 | 1,799 | 1,760 | 1,787 | 1,331,800 | -1,352,500 | 100% | ▼ | 2288 | 0 | 5 | 100% | 7% |
| 20250730 | 1,766 | 1,780 | 1,762 | 1,777 | 1,302,200 | 369,300 | 101% | ▲▲▲▲▲▲ | 1111 | 41 | 8 | 100% | 6% |
| 20250729 | 1,750 | 1,768 | 1,748 | 1,768 | 932,900 | -770,300 | 100% | ▲▲▲▲▲ | 8282 | 0 | 8 | 100% | 6% |
| 20250728 | 1,760 | 1,770 | 1,742 | 1,766 | 1,703,200 | 536,500 | 100% | ▲▲▲▲ | 1411 | 0 | 10 | 100% | 6% |
| 20250731 | 1,763 | 1,850 | 1,742 | 1,755 | 4,576,100 | 3,273,900 | 99% | ▼ | 1777 | 0 | 7 | 99% | 5% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-08-12 | 5938 | Barclays Capital Securities Ltd | 3,570,051 | 1% | ▲ | 130,200 |
| 2025-08-08 | 5938 | Barclays Capital Securities Ltd | 3,439,851 | 1% | ▼ | -108,700 |
| 2025-08-07 | 5938 | Barclays Capital Securities Ltd | 3,548,551 | 1% | ▲ | 101,600 |
| 2025-08-06 | 5938 | Barclays Capital Securities Ltd | 3,446,951 | 1% | ▼ | -29,100 |
| 2025-08-01 | 5938 | Barclays Capital Securities Ltd | 3,476,051 | 1% | ▲ | 271,800 |
| 2025-07-28 | 5938 | Barclays Capital Securities Ltd | 3,204,251 | 1% | ▲ | 58,200 |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 755,900 | 103,400 | 536,700 | 41,100 | 219,200 | 62,300 |
| 2025-08-08 | 684,300 | 125,900 | 519,500 | 47,500 | 164,800 | 78,400 |
| 2025-08-15 | 631,500 | 116,600 | 480,200 | 43,900 | 151,300 | 72,700 |
| 2025-08-22 | 635,400 | 136,200 | 477,800 | 48,100 | 157,600 | 88,100 |
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） |