[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:4209億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251022 | 3,212 | 3,244 | 3,212 | 3,230 | 172,100 | -94,300 | 101% | ▲▲▲ | 2222 | 51 | 0 | 94% | 3% |
| 20251024 | 3,249 | 3,258 | 3,213 | 3,214 | 176,000 | -43,700 | 99% | ▼ | 8828 | 0 | 0 | 94% | 2% |
| 20251112 | 3,105 | 3,118 | 3,094 | 3,108 | 187,800 | -24,300 | 101% | ▲ | 5282 | 51 | 0 | 96% | 1% |
| 20251113 | 3,120 | 3,124 | 3,102 | 3,112 | 192,900 | 5,100 | 100% | ▲▲ | 1111 | 51 | 0 | 96% | 1% |
| 20251114 | 3,100 | 3,121 | 3,087 | 3,107 | 194,100 | 1,200 | 100% | ▼ | 7777 | 51 | 0 | 96% | 1% |
| 20251020 | 3,192 | 3,195 | 3,176 | 3,187 | 197,800 | -31,600 | 101% | ▲ | 2222 | 51 | 0 | 92% | 1% |
| 20251029 | 3,195 | 3,213 | 3,153 | 3,154 | 201,500 | -33,200 | 99% | ▼▼ | 8888 | 0 | 0 | 96% | 0% |
| 20251031 | 3,179 | 3,181 | 3,154 | 3,169 | 204,900 | -787,300 | 100% | ▲▲ | 2222 | 0 | 0 | 97% | 1% |
| 20251111 | 3,114 | 3,118 | 3,074 | 3,086 | 212,100 | -29,100 | 99% | ▼▼ | 8888 | 0 | 0 | 95% | 0% |
| 20251027 | 3,225 | 3,267 | 3,220 | 3,244 | 213,400 | 37,400 | 101% | ▲ | 1171 | 0 | 0 | 97% | 3% |
| 20251107 | 3,118 | 3,124 | 3,098 | 3,115 | 213,400 | -277,400 | 100% | ▲ | 8222 | 0 | 0 | 96% | 0% |
| 20251023 | 3,248 | 3,268 | 3,237 | 3,249 | 219,700 | 47,600 | 101% | ▲▲▲▲ | 1111 | 40 | 0 | 95% | 3% |
| 20251028 | 3,244 | 3,244 | 3,195 | 3,199 | 234,700 | 21,300 | 99% | ▼ | 7717 | 0 | 0 | 95% | 2% |
| 20251110 | 3,134 | 3,139 | 3,095 | 3,111 | 241,200 | 27,800 | 100% | ▼ | 1717 | 0 | 0 | 96% | 0% |
| 20251104 | 3,165 | 3,194 | 3,142 | 3,182 | 242,600 | 37,700 | 100% | ▲▲▲ | 1771 | 0 | 0 | 97% | 1% |
| 20251117 | 3,112 | 3,124 | 3,095 | 3,111 | 263,200 | 69,100 | 100% | ▲ | 1111 | 0 | 0 | 96% | 1% |
| 20251021 | 3,202 | 3,222 | 3,194 | 3,208 | 266,400 | 68,600 | 101% | ▲▲ | 1111 | 40 | 0 | 93% | 2% |
| 20251105 | 3,177 | 3,200 | 3,144 | 3,175 | 281,100 | 38,500 | 100% | ▼ | 1117 | 0 | 0 | 97% | 1% |
| 20251118 | 3,101 | 3,116 | 3,054 | 3,056 | 286,600 | 23,400 | 98% | ▼ | 7777 | 0 | 0 | 94% | 0% |
| 20251106 | 3,074 | 3,129 | 3,061 | 3,114 | 490,800 | 209,700 | 98% | ▼▼ | 7777 | 0 | 0 | 95% | 0% |
| 20251030 | 3,151 | 3,167 | 3,143 | 3,156 | 992,200 | 790,700 | 100% | ▲ | 7771 | 0 | 0 | 97% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-11-10 | 7164 | モルガン・スタンレーMUFG証券株式会社 | 700,294 | 1% | ▲ | 31,800 |
| 2025-11-06 | 7164 | モルガン・スタンレーMUFG証券株式会社 | 668,494 | 0% | ▼ | -30,900 |
| 2025-10-30 | 7164 | モルガン・スタンレーMUFG証券株式会社 | 699,394 | 1% | ▲ | 11,634 |
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 |
| 2025-10-31 | 82,500 | 45,200 | 42,600 | 37,800 | 39,900 | 7,400 |
| 2025-11-07 | 96,000 | 57,700 | 41,900 | 39,400 | 54,100 | 18,300 |
| 2025-11-14 | 83,700 | 62,800 | 40,800 | 39,500 | 42,900 | 23,300 |