[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:5445億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251229 | 1,907 | 1,913 | 1,896 | 1,913 | 860,200 | -206,900 | 101% | ▲ | 8282 | 0 | 0 | 100% | 6% |
| 20251225 | 1,900 | 1,923 | 1,894 | 1,914 | 1,003,900 | -774,900 | 101% | ▲▲▲ | 2222 | 0 | 0 | 100% | 6% |
| 20251208 | 1,831 | 1,845 | 1,828 | 1,844 | 1,019,500 | 249,900 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 6% |
| 20251224 | 1,875 | 1,908 | 1,874 | 1,898 | 1,778,800 | 369,000 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 5% |
| 20251210 | 1,843 | 1,863 | 1,839 | 1,852 | 1,051,300 | 290,000 | 101% | ▲ | 1171 | 0 | 0 | 100% | 6% |
| 20251223 | 1,872 | 1,874 | 1,860 | 1,874 | 1,409,800 | 249,700 | 100% | ▲ | 7771 | 0 | 0 | 100% | 4% |
| 20251212 | 1,839 | 1,865 | 1,835 | 1,865 | 1,099,700 | 485,100 | 102% | ▲ | 1171 | 0 | 0 | 100% | 7% |
| 20251215 | 1,865 | 1,883 | 1,860 | 1,881 | 1,429,500 | 329,800 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 8% |
| 20251202 | 1,840 | 1,853 | 1,826 | 1,826 | 991,900 | -192,200 | 99% | ▼▼ | 8888 | 0 | 0 | 99% | 6% |
| 20251230 | 1,913 | 1,918 | 1,895 | 1,895 | 927,100 | 66,900 | 99% | ▼ | 1717 | 0 | 0 | 99% | 5% |
| 20251226 | 1,920 | 1,920 | 1,894 | 1,896 | 1,067,100 | 63,200 | 99% | ▼ | 7717 | 0 | 0 | 99% | 5% |
| 20251222 | 1,876 | 1,884 | 1,866 | 1,869 | 1,160,100 | -130,700 | 100% | ▼ | 2228 | 0 | 0 | 99% | 4% |
| 20251219 | 1,864 | 1,873 | 1,861 | 1,871 | 1,290,800 | 581,300 | 100% | ▲▲ | 1111 | 40 | 0 | 99% | 5% |
| 20251218 | 1,850 | 1,868 | 1,842 | 1,867 | 709,500 | -314,800 | 101% | ▲ | 2252 | 0 | 0 | 99% | 7% |
| 20251209 | 1,846 | 1,851 | 1,835 | 1,840 | 761,300 | -258,200 | 100% | ▼ | 2228 | 51 | 0 | 99% | 5% |
| 20251205 | 1,823 | 1,831 | 1,810 | 1,831 | 769,600 | -32,000 | 100% | ▲▲ | 2222 | 51 | 0 | 99% | 5% |
| 20251204 | 1,804 | 1,826 | 1,800 | 1,826 | 801,600 | -115,200 | 101% | ▲ | 8882 | 0 | 15 | 99% | 5% |
| 20251201 | 1,854 | 1,855 | 1,832 | 1,840 | 1,184,100 | -78,400 | 99% | ▼ | 8828 | 0 | 0 | 99% | 8% |
| 20251217 | 1,850 | 1,853 | 1,836 | 1,849 | 1,024,300 | 251,000 | 100% | ▼▼ | 7777 | 0 | 0 | 98% | 6% |
| 20251216 | 1,878 | 1,878 | 1,851 | 1,851 | 773,300 | -656,200 | 98% | ▼ | 8828 | 0 | 0 | 98% | 6% |
| 20251211 | 1,862 | 1,862 | 1,824 | 1,824 | 614,600 | -436,700 | 98% | ▼ | 8828 | 0 | 0 | 98% | 4% |
| 20251203 | 1,820 | 1,827 | 1,803 | 1,808 | 916,800 | -75,100 | 99% | ▼▼▼ | 8888 | 24 | 17 | 98% | 4% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-12-02 | 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 |
| 2025-12-08 | 5938 | Barclays Capital Securities Ltd | 1,993,138 | 1% | ▼ | -261,266 |
| 2025-12-12 | 5938 | Barclays Capital Securities Ltd | 1,694,137 | 1% | ▼ | -299,001 |
| 2025-12-15 | 5938 | Barclays Capital Securities Ltd | 1,353,404 | 0% | ▼ | -340,733 |
| 2025-12-23 | 5938 | JPM Securities Japan Co Ltd. | 1,767,306 | 1% | ▲ | 238,230 |
| 2025-12-24 | 5938 | JPM Securities Japan Co Ltd. | 1,389,650 | 0% | ▼ | -377,656 |
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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 1,161,700 | 65,800 | 910,200 | 30,100 | 251,500 | 35,700 |
| 2025-12-12 | 995,400 | 70,900 | 789,700 | 30,900 | 205,700 | 40,000 |
| 2025-12-19 | 886,300 | 66,000 | 669,300 | 33,500 | 217,000 | 32,500 |
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） |