[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:4833億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260428 | 1,610 | 1,628 | 1,604 | 1,628 | 1,792,400 | 315,400 | 102% | ▲ | 1111 | 0 | 5 | 97% | 2% |
| 20260527 | 1,654 | 1,682 | 1,648 | 1,682 | 1,659,800 | 296,000 | 102% | ▲ | 1771 | 0 | 0 | 99% | 5% |
| 20260526 | 1,661 | 1,675 | 1,649 | 1,655 | 1,363,800 | -30,400 | 100% | ▼ | 2228 | 0 | 0 | 97% | 3% |
| 20260525 | 1,645 | 1,664 | 1,644 | 1,658 | 1,394,200 | 371,500 | 101% | ▲▲▲ | 1141 | 0 | 0 | 97% | 3% |
| 20260522 | 1,645 | 1,649 | 1,630 | 1,645 | 1,022,700 | -274,300 | 100% | ▲▲ | 8822 | 0 | 0 | 97% | 3% |
| 20260521 | 1,640 | 1,651 | 1,635 | 1,639 | 1,297,000 | -1,079,800 | 101% | ▲ | 2282 | 0 | 0 | 96% | 2% |
| 20260520 | 1,645 | 1,650 | 1,617 | 1,622 | 2,376,800 | 993,600 | 98% | ▼ | 7777 | 0 | 0 | 95% | 1% |
| 20260519 | 1,649 | 1,662 | 1,646 | 1,657 | 1,383,200 | -253,600 | 101% | ▲ | 8282 | 0 | 0 | 97% | 3% |
| 20260518 | 1,675 | 1,682 | 1,634 | 1,634 | 1,636,800 | -57,200 | 98% | ▼ | 2828 | 0 | 0 | 96% | 2% |
| 20260515 | 1,660 | 1,674 | 1,655 | 1,673 | 1,694,000 | 73,900 | 100% | ▲ | 1171 | 0 | 0 | 98% | 4% |
| 20260513 | 1,678 | 1,688 | 1,673 | 1,674 | 1,285,300 | -381,100 | 100% | ▼ | 8228 | 0 | 0 | 98% | 4% |
| 20260512 | 1,671 | 1,694 | 1,670 | 1,679 | 1,666,400 | -454,400 | 101% | ▲ | 8282 | 0 | 0 | 99% | 5% |
| 20260511 | 1,702 | 1,703 | 1,663 | 1,670 | 2,120,800 | -566,700 | 98% | ▼ | 2828 | 0 | 0 | 98% | 4% |
| 20260508 | 1,696 | 1,702 | 1,670 | 1,702 | 2,687,500 | -1,024,200 | 101% | ▲▲▲ | 2222 | 0 | 0 | 100% | 6% |
| 20260507 | 1,664 | 1,690 | 1,639 | 1,680 | 3,711,700 | -138,500 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 5% |
| 20260501 | 1,621 | 1,670 | 1,605 | 1,662 | 3,850,200 | -1,892,300 | 103% | ▲ | 2222 | 0 | 0 | 99% | 4% |
| 20260430 | 1,604 | 1,628 | 1,572 | 1,619 | 5,742,500 | 3,950,100 | 99% | ▼ | 7777 | 0 | 4 | 97% | 1% |
| 20260427 | 1,606 | 1,611 | 1,596 | 1,604 | 1,477,000 | 303,300 | 100% | ▼▼▼▼▼ | 7777 | 24 | 6 | 96% | 0% |
| 20260514 | 1,670 | 1,670 | 1,651 | 1,666 | 1,620,100 | 334,800 | 99% | ▼▼ | 7777 | 51 | 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 | |
|---|---|---|---|---|---|---|
| 2026-04-27 | 5938 | JPM Securities Japan Co Ltd. | 3,500,445 | 1% | ▲ | 370,300 |
| 2026-04-27 | 5938 | Nomura International plc | 1,447,763 | 1% | ▲ | |
| 2026-04-27 | 5938 | UBS AG | 1,527,739 | 1% | ▼ | -417,257 |
| 2026-04-28 | 5938 | BNP Paribas Financial Markets SNC | 1,891,197 | 1% | ▲ | 467,744 |
| 2026-04-30 | 5938 | モルガン・スタンレーMUFG証券株式会社 | 5,520,852 | 2% | ▲ | 279,078 |
| 2026-04-30 | 5938 | BNP Paribas Financial Markets SNC | 1,478,097 | 1% | ▼ | -413,100 |
| 2026-04-30 | 5938 | GOLDMAN SACHS INTERNATIONAL | 1,498,113 | 1% | ▲ | 119,135 |
| 2026-04-30 | 5938 | Nomura International plc | 1,971,060 | 1% | ▲ | |
| 2026-04-30 | 5938 | UBS AG | 1,837,739 | 1% | ▲ | 310,000 |
| 2026-05-01 | 5938 | Nomura International plc | 438,646 | 0% | ▼ | -1,532,414 |
| 2026-05-01 | 5938 | モルガン・スタンレーMUFG証券株式会社 | 5,426,052 | 2% | ▼ | -94,800 |
| 2026-05-01 | 5938 | 野村證券株式会社 | 3,550,294 | 1% | ▲ | 1,151,300 |
| 2026-05-01 | 5938 | JPM Securities Japan Co Ltd. | 3,374,022 | 1% | ▼ | -126,423 |
| 2026-05-01 | 5938 | UBS AG | 1,701,339 | 1% | ▼ | -136,400 |
| 2026-05-07 | 5938 | BNP Paribas Financial Markets SNC | 1,260,997 | 0% | ▼ | -217,100 |
| 2026-05-07 | 5938 | JPM Securities Japan Co Ltd. | 3,488,347 | 1% | ▲ | 114,325 |
| 2026-05-08 | 5938 | Barclays Capital Securities Ltd | 4,036,727 | 1% | ▲ | 484,200 |
| 2026-05-11 | 5938 | JPM Securities Japan Co Ltd. | 3,198,293 | 1% | ▼ | -290,054 |
| 2026-05-11 | 5938 | モルガン・スタンレーMUFG証券株式会社 | 5,105,148 | 2% | ▼ | |
| 2026-05-12 | 5938 | モルガン・スタンレーMUFG証券株式会社 | 5,243,748 | 2% | ▲ | 138,600 |
| 2026-05-12 | 5938 | 野村證券株式会社 | 2,680,894 | 1% | ▼ | -869,400 |
| 2026-05-12 | 5938 | Barclays Capital Securities Ltd | 3,756,629 | 1% | ▼ | -280,098 |
| 2026-05-12 | 5938 | JPM Securities Japan Co Ltd. | 3,111,393 | 1% | ▼ | -86,900 |
| 2026-05-12 | 5938 | UBS AG | 2,131,756 | 1% | ▲ | 430,417 |
| 2026-05-14 | 5938 | JPM Securities Japan Co Ltd. | 3,723,755 | 1% | ▲ | 612,362 |
| 2026-05-14 | 5938 | UBS AG | 1,656,962 | 1% | ▼ | -474,794 |
| 2026-05-15 | 5938 | JPM Securities Japan Co Ltd. | 3,764,767 | 1% | ▲ | 41,012 |
| 2026-05-18 | 5938 | JPM Securities Japan Co Ltd. | 3,311,667 | 1% | ▼ | -453,100 |
| 2026-05-18 | 5938 | UBS AG | 2,128,756 | 1% | ▲ | 471,794 |
| 2026-05-20 | 5938 | JPM Securities Japan Co Ltd. | 3,495,167 | 1% | ▲ | 183,500 |
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 |
|---|---|---|---|---|---|---|
| 2026-05-01 | 2,643,300 | 420,200 | 1,623,500 | 53,300 | 1,019,800 | 366,900 |
| 2026-05-15 | 2,269,500 | 383,100 | 1,413,000 | 15,400 | 856,500 | 367,700 |
| 2026-05-22 | 2,269,600 | 365,000 | 1,410,800 | 12,800 | 858,800 | 352,200 |
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） |