[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/その他金融業】 売上高:569720 当期純利益:320890 総資産:4923980 時価:4783億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250818 | 3,332 | 3,373 | 3,326 | 3,371 | 285,500 | 80,800 | 101% | ▲▲ | 1111 | 40 | 18 | 100% | 7% |
| 20250819 | 3,366 | 3,386 | 3,344 | 3,386 | 264,100 | -21,400 | 100% | ▲▲▲ | 2222 | 0 | 0 | 100% | 8% |
| 20250820 | 3,380 | 3,407 | 3,362 | 3,392 | 272,000 | 7,900 | 100% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 8% |
| 20250821 | 3,410 | 3,420 | 3,375 | 3,387 | 237,900 | -34,100 | 100% | ▼ | 2228 | 0 | 0 | 100% | 8% |
| 20250822 | 3,390 | 3,400 | 3,340 | 3,358 | 273,500 | 35,600 | 99% | ▼▼ | 7777 | 0 | 0 | 99% | 7% |
| 20250825 | 3,398 | 3,430 | 3,376 | 3,401 | 279,700 | 6,200 | 101% | ▲ | 1111 | 0 | 0 | 100% | 8% |
| 20250826 | 3,401 | 3,413 | 3,370 | 3,393 | 280,400 | 700 | 100% | ▼ | 7717 | 0 | 0 | 100% | 8% |
| 20250827 | 3,398 | 3,409 | 3,385 | 3,396 | 234,400 | -46,000 | 100% | ▲ | 8282 | 0 | 0 | 100% | 7% |
| 20250828 | 3,390 | 3,395 | 3,368 | 3,378 | 267,500 | 33,100 | 99% | ▼ | 7777 | 0 | 0 | 99% | 5% |
| 20250829 | 3,357 | 3,385 | 3,345 | 3,380 | 213,700 | -53,800 | 100% | ▲ | 8882 | 0 | 10 | 99% | 5% |
| 20250901 | 3,375 | 3,410 | 3,361 | 3,377 | 203,200 | -10,500 | 100% | ▼ | 2228 | 51 | 0 | 99% | 5% |
| 20250902 | 3,382 | 3,419 | 3,382 | 3,418 | 300,500 | 97,300 | 101% | ▲ | 1111 | 0 | 0 | 100% | 6% |
| 20250903 | 3,418 | 3,420 | 3,368 | 3,380 | 295,300 | -5,200 | 99% | ▼ | 2828 | 0 | 0 | 99% | 5% |
| 20250904 | 3,385 | 3,400 | 3,373 | 3,390 | 175,000 | -120,300 | 100% | ▲ | 8282 | 0 | 0 | 99% | 4% |
| 20250905 | 3,393 | 3,423 | 3,373 | 3,418 | 248,300 | 73,300 | 101% | ▲▲ | 1411 | 0 | 0 | 100% | 4% |
| 20250908 | 3,430 | 3,470 | 3,419 | 3,465 | 307,000 | 58,700 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 5% |
| 20250909 | 3,470 | 3,488 | 3,450 | 3,456 | 242,500 | -64,500 | 100% | ▼ | 2228 | 0 | 0 | 100% | 5% |
| 20250910 | 3,472 | 3,515 | 3,468 | 3,514 | 199,900 | -42,600 | 102% | ▲ | 2222 | 0 | 0 | 100% | 6% |
| 20250911 | 3,540 | 3,582 | 3,520 | 3,531 | 438,300 | 238,400 | 100% | ▲▲ | 1111 | 40 | 0 | 100% | 6% |
| 20250912 | 3,522 | 3,545 | 3,494 | 3,494 | 347,300 | -91,000 | 99% | ▼ | 8888 | 0 | 0 | 99% | 4% |
| 20250916 | 3,494 | 3,525 | 3,475 | 3,507 | 269,100 | -78,200 | 100% | ▲ | 8882 | 0 | 0 | 99% | 4% |
| 20250917 | 3,507 | 3,512 | 3,473 | 3,473 | 223,000 | -46,100 | 99% | ▼ | 8828 | 0 | 0 | 98% | 3% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-09-10 | 7164 | モルガン・スタンレーMUFG証券株式会社 | 833,168 | 1% | ▲ | 54,300 |
| 2025-09-05 | 7164 | モルガン・スタンレーMUFG証券株式会社 | 778,868 | 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 |
|---|---|---|---|---|---|---|
| 2025-09-05 | 42,000 | 56,300 | 22,100 | 41,800 | 19,900 | 14,500 |
| 2025-08-29 | 43,800 | 54,600 | 23,100 | 39,700 | 20,700 | 14,900 |
| 2025-08-22 | 49,500 | 56,200 | 23,000 | 38,300 | 26,500 | 17,900 |