[7164]全国保証:【住宅ローン保証】地銀や信金など全国の金融機関と提携して展開
Yahoo! 【プライム/31その他金融業】 売上高:569720 当期純利益:320890 総資産:4923980 時価:4406億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250929 | 3,360 | 3,378 | 3,340 | 3,350 | 251,800 | -127,300 | 98% | ▼ | 8888 | 0 | 0 | 95% | 0% |
| 20250930 | 3,350 | 3,370 | 3,328 | 3,356 | 277,500 | 25,700 | 100% | ▲ | 7771 | 0 | 0 | 95% | 0% |
| 20251001 | 3,330 | 3,332 | 3,258 | 3,265 | 285,900 | 8,400 | 97% | ▼ | 7777 | 51 | 0 | 92% | 0% |
| 20251002 | 3,247 | 3,268 | 3,185 | 3,193 | 382,800 | 96,900 | 98% | ▼▼ | 7777 | 0 | 0 | 90% | 0% |
| 20251003 | 3,192 | 3,219 | 3,190 | 3,200 | 238,100 | -144,700 | 100% | ▲ | 8282 | 51 | 0 | 91% | 0% |
| 20251006 | 3,263 | 3,277 | 3,219 | 3,253 | 337,200 | 99,100 | 102% | ▲▲ | 1111 | 40 | 0 | 92% | 2% |
| 20251007 | 3,246 | 3,270 | 3,197 | 3,201 | 281,000 | -56,200 | 98% | ▼ | 8888 | 0 | 0 | 91% | 0% |
| 20251008 | 3,228 | 3,308 | 3,228 | 3,269 | 451,300 | 170,300 | 102% | ▲ | 1171 | 0 | 0 | 93% | 2% |
| 20251009 | 3,251 | 3,270 | 3,245 | 3,247 | 269,800 | -181,500 | 99% | ▼ | 8228 | 0 | 0 | 92% | 2% |
| 20251010 | 3,191 | 3,254 | 3,182 | 3,216 | 363,800 | 94,000 | 99% | ▼▼ | 7777 | 0 | 0 | 91% | 1% |
| 20251014 | 3,157 | 3,209 | 3,150 | 3,191 | 299,000 | -64,800 | 99% | ▼▼▼ | 8888 | 24 | 0 | 91% | 0% |
| 20251015 | 3,210 | 3,220 | 3,188 | 3,188 | 257,100 | -41,900 | 100% | ▼▼▼▼ | 2228 | 24 | 0 | 91% | 0% |
| 20251016 | 3,189 | 3,206 | 3,170 | 3,172 | 257,200 | 100 | 99% | ▼▼▼▼▼ | 7777 | 24 | 0 | 91% | 0% |
| 20251017 | 3,180 | 3,181 | 3,140 | 3,150 | 229,400 | -27,800 | 99% | ▼▼▼▼▼▼ | 8888 | 51 | 0 | 91% | 0% |
| 20251020 | 3,192 | 3,195 | 3,176 | 3,187 | 197,800 | -31,600 | 101% | ▲ | 2222 | 51 | 0 | 92% | 1% |
| 20251021 | 3,202 | 3,222 | 3,194 | 3,208 | 266,400 | 68,600 | 101% | ▲▲ | 1111 | 40 | 0 | 93% | 2% |
| 20251022 | 3,212 | 3,244 | 3,212 | 3,230 | 172,100 | -94,300 | 101% | ▲▲▲ | 2222 | 51 | 0 | 94% | 3% |
| 20251023 | 3,248 | 3,268 | 3,237 | 3,249 | 219,700 | 47,600 | 101% | ▲▲▲▲ | 1111 | 40 | 0 | 95% | 3% |
| 20251024 | 3,249 | 3,258 | 3,213 | 3,214 | 176,000 | -43,700 | 99% | ▼ | 8828 | 0 | 0 | 94% | 2% |
| 20251027 | 3,225 | 3,267 | 3,220 | 3,244 | 213,400 | 37,400 | 101% | ▲ | 1171 | 0 | 0 | 97% | 3% |
| 20251028 | 3,244 | 3,244 | 3,195 | 3,199 | 234,700 | 21,300 | 99% | ▼ | 7717 | 0 | 0 | 95% | 2% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-10-08 | 7164 | モルガン・スタンレーMUFG証券株式会社 | 687,760 | 0% | ▼ | -118,900 |
| 2025-09-30 | 7164 | モルガン・スタンレーMUFG証券株式会社 | 806,660 | 1% | ▼ | -48,316 |
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 | 78,300 | 43,900 | 38,700 | 37,400 | 39,600 | 6,500 |
| 2025-10-17 | 75,600 | 44,600 | 38,300 | 37,800 | 37,300 | 6,800 |
| 2025-10-10 | 65,100 | 43,700 | 30,800 | 37,500 | 34,300 | 6,200 |
| 2025-10-03 | 63,800 | 44,600 | 31,300 | 37,300 | 32,500 | 7,300 |