[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:5103億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251031 | 1,788 | 1,793 | 1,710 | 1,710 | 3,857,200 | 1,219,600 | 96% | ▼ | 7717 | 0 | 0 | 93% | 0% |
| 20251104 | 1,710 | 1,736 | 1,686 | 1,727 | 2,867,100 | -990,100 | 101% | ▲ | 8882 | 0 | 0 | 94% | 1% |
| 20251105 | 1,728 | 1,745 | 1,718 | 1,734 | 1,986,200 | -880,900 | 100% | ▲▲ | 2222 | 0 | 0 | 94% | 1% |
| 20251020 | 1,750 | 1,752 | 1,741 | 1,750 | 975,500 | 61,600 | 101% | ▲ | 1111 | 0 | 6 | 91% | 2% |
| 20251120 | 1,751 | 1,762 | 1,746 | 1,746 | 1,092,900 | -7,700 | 100% | ▼ | 2288 | 0 | 0 | 95% | 2% |
| 20251119 | 1,759 | 1,761 | 1,739 | 1,749 | 1,100,600 | -125,800 | 100% | ▲ | 8882 | 0 | 0 | 95% | 2% |
| 20251118 | 1,760 | 1,768 | 1,741 | 1,746 | 1,226,400 | 335,600 | 99% | ▼▼▼ | 7777 | 24 | 0 | 95% | 2% |
| 20251106 | 1,736 | 1,766 | 1,733 | 1,751 | 1,349,200 | -637,000 | 101% | ▲▲▲ | 2222 | 0 | 0 | 95% | 2% |
| 20251117 | 1,771 | 1,772 | 1,756 | 1,763 | 890,800 | -57,100 | 99% | ▼▼ | 8828 | 0 | 0 | 95% | 3% |
| 20251029 | 1,817 | 1,822 | 1,777 | 1,777 | 1,448,000 | 206,700 | 98% | ▼▼ | 7777 | 0 | 0 | 96% | 3% |
| 20251112 | 1,760 | 1,783 | 1,757 | 1,767 | 1,373,100 | 411,400 | 100% | ▼▼ | 7777 | 0 | 0 | 96% | 3% |
| 20251121 | 1,745 | 1,776 | 1,745 | 1,776 | 1,272,200 | 179,300 | 102% | ▲ | 1771 | 0 | 0 | 96% | 4% |
| 20251114 | 1,770 | 1,782 | 1,762 | 1,773 | 947,900 | -100,900 | 100% | ▼ | 8888 | 51 | 0 | 96% | 4% |
| 20251113 | 1,778 | 1,783 | 1,770 | 1,773 | 1,048,800 | -324,300 | 100% | ▲ | 8222 | 51 | 0 | 96% | 4% |
| 20251111 | 1,788 | 1,788 | 1,766 | 1,775 | 961,700 | -27,800 | 99% | ▼ | 8828 | 51 | 0 | 96% | 4% |
| 20251107 | 1,752 | 1,776 | 1,748 | 1,774 | 1,488,600 | 139,400 | 101% | ▲▲▲▲ | 1111 | 40 | 0 | 96% | 4% |
| 20251030 | 1,779 | 1,795 | 1,770 | 1,788 | 2,637,600 | 1,189,600 | 101% | ▲ | 7771 | 0 | 0 | 97% | 4% |
| 20251021 | 1,800 | 1,819 | 1,791 | 1,799 | 1,929,300 | 953,800 | 103% | ▲▲ | 1111 | 40 | 0 | 93% | 4% |
| 20251110 | 1,777 | 1,796 | 1,770 | 1,791 | 989,500 | -499,100 | 101% | ▲▲▲▲▲ | 2222 | 0 | 0 | 97% | 5% |
| 20251028 | 1,841 | 1,842 | 1,816 | 1,817 | 1,241,300 | -23,900 | 98% | ▼ | 8828 | 0 | 0 | 98% | 5% |
| 20251023 | 1,811 | 1,816 | 1,805 | 1,813 | 979,000 | -248,200 | 100% | ▼ | 8228 | 0 | 0 | 94% | 5% |
| 20251022 | 1,811 | 1,819 | 1,804 | 1,817 | 1,227,200 | -702,100 | 101% | ▲▲▲ | 8222 | 0 | 0 | 94% | 5% |
| 20251024 | 1,818 | 1,838 | 1,816 | 1,832 | 1,084,100 | 105,100 | 101% | ▲ | 1111 | 0 | 0 | 95% | 6% |
| 20251027 | 1,839 | 1,851 | 1,836 | 1,847 | 1,265,200 | 181,100 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 7% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-10-29 | 5938 | Barclays Capital Securities Ltd | 2,904,359 | 1% | ▲ | 287,600 |
| 2025-11-07 | 5938 | Barclays Capital Securities Ltd | 2,847,459 | 1% | ▼ | -56,900 |
| 2025-11-13 | 5938 | JPM Securities Japan Co Ltd. | 1,469,794 | 1% | ▲ |
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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 1,303,800 | 64,200 | 1,004,100 | 35,300 | 299,700 | 28,900 |
| 2025-10-31 | 1,489,200 | 84,100 | 1,046,500 | 24,700 | 442,700 | 59,400 |
| 2025-11-07 | 1,413,300 | 51,200 | 1,047,900 | 26,200 | 365,400 | 25,000 |
| 2025-11-14 | 1,287,900 | 45,300 | 951,700 | 20,300 | 336,200 | 25,000 |
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） |
| 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） |