[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:5401億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260114 | 1,920 | 1,938 | 1,914 | 1,931 | 1,426,600 | -171,500 | 100% | ▲▲ | 2222 | 0 | 0 | 100% | 4% |
| 20260115 | 1,925 | 1,943 | 1,913 | 1,935 | 1,779,700 | 353,100 | 100% | ▲▲▲ | 1711 | 0 | 0 | 100% | 5% |
| 20260119 | 1,924 | 1,933 | 1,902 | 1,933 | 1,378,700 | 275,400 | 100% | ▲ | 7771 | 0 | 0 | 100% | 5% |
| 20260116 | 1,933 | 1,938 | 1,921 | 1,928 | 1,103,300 | -676,400 | 100% | ▼ | 8228 | 0 | 0 | 99% | 4% |
| 20260120 | 1,925 | 1,931 | 1,911 | 1,921 | 1,266,500 | -112,200 | 99% | ▼ | 8228 | 0 | 0 | 99% | 3% |
| 20260113 | 1,913 | 1,928 | 1,905 | 1,922 | 1,598,100 | 256,700 | 101% | ▲ | 7171 | 0 | 0 | 99% | 5% |
| 20260212 | 1,894 | 1,919 | 1,894 | 1,913 | 1,615,400 | 145,500 | 101% | ▲▲ | 1111 | 51 | 0 | 99% | 8% |
| 20260210 | 1,881 | 1,902 | 1,878 | 1,888 | 1,469,900 | -645,000 | 100% | ▲ | 8282 | 51 | 0 | 98% | 7% |
| 20260206 | 1,873 | 1,890 | 1,860 | 1,890 | 1,336,100 | -701,300 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 98% | 7% |
| 20260213 | 1,900 | 1,909 | 1,879 | 1,880 | 1,646,500 | 31,100 | 98% | ▼ | 7717 | 0 | 0 | 97% | 6% |
| 20260209 | 1,905 | 1,915 | 1,874 | 1,881 | 2,114,900 | 778,800 | 99% | ▼ | 1117 | 0 | 0 | 97% | 6% |
| 20260205 | 1,858 | 1,878 | 1,847 | 1,873 | 2,037,400 | 102,800 | 102% | ▲▲▲ | 1111 | 40 | 0 | 97% | 6% |
| 20260122 | 1,868 | 1,892 | 1,857 | 1,875 | 1,889,100 | -180,600 | 99% | ▼▼▼ | 8888 | 24 | 0 | 97% | 0% |
| 20260121 | 1,907 | 1,911 | 1,879 | 1,885 | 2,069,700 | 803,200 | 98% | ▼▼ | 7777 | 0 | 0 | 97% | 1% |
| 20260123 | 1,890 | 1,892 | 1,864 | 1,868 | 1,369,800 | -519,300 | 100% | ▼▼▼▼ | 5228 | 24 | 0 | 96% | 0% |
| 20260126 | 1,858 | 1,864 | 1,835 | 1,835 | 2,070,800 | 701,000 | 98% | ▼▼▼▼▼ | 7777 | 24 | 0 | 95% | 0% |
| 20260204 | 1,792 | 1,838 | 1,792 | 1,830 | 1,934,600 | -262,000 | 102% | ▲▲ | 2222 | 0 | 3 | 94% | 3% |
| 20260127 | 1,833 | 1,836 | 1,814 | 1,814 | 1,900,000 | -170,800 | 99% | ▼▼▼▼▼▼ | 8888 | 24 | 0 | 94% | 0% |
| 20260129 | 1,775 | 1,792 | 1,755 | 1,787 | 1,980,700 | -825,600 | 101% | ▲ | 8882 | 0 | 6 | 92% | 1% |
| 20260203 | 1,785 | 1,803 | 1,781 | 1,788 | 2,196,600 | -1,259,000 | 101% | ▲ | 8282 | 0 | 4 | 92% | 1% |
| 20260128 | 1,801 | 1,804 | 1,778 | 1,778 | 2,806,300 | 906,300 | 98% | ▼▼▼▼▼▼▼ | 7777 | 24 | 11 | 92% | 0% |
| 20260130 | 1,799 | 1,822 | 1,741 | 1,773 | 4,000,600 | 2,019,900 | 99% | ▼ | 1717 | 0 | 6 | 91% | 0% |
| 20260202 | 1,828 | 1,828 | 1,772 | 1,772 | 3,455,600 | -545,000 | 100% | ▼▼ | 2228 | 0 | 0 | 91% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-02-05 | 5938 | JPM Securities Japan Co Ltd. | 1,453,954 | 1% | ▲ | |
| 2026-02-06 | 5938 | JPM Securities Japan Co Ltd. | 1,332,302 | 0% | ▼ | -121,652 |
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 |
|---|---|---|---|---|---|---|
| 2026-01-16 | 895,400 | 61,100 | 663,200 | 32,500 | 232,200 | 28,600 |
| 2026-01-23 | 1,064,900 | 75,800 | 748,600 | 27,400 | 316,300 | 48,400 |
| 2026-01-30 | 1,408,100 | 44,800 | 812,300 | 19,400 | 595,800 | 25,400 |
| 2026-02-06 | 1,271,500 | 42,500 | 761,100 | 19,200 | 510,400 | 23,300 |
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） |