[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:4652億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250807 | 3,227 | 3,282 | 3,218 | 3,274 | 398,000 | 105,200 | 101% | ▲ | 1111 | 0 | 9 | 100% | 4% |
| 20250731 | 3,192 | 3,239 | 3,190 | 3,223 | 351,600 | 161,300 | 101% | ▲▲ | 1111 | 40 | 12 | 99% | 3% |
| 20250808 | 3,270 | 3,305 | 3,254 | 3,304 | 295,400 | -102,600 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 5% |
| 20250806 | 3,200 | 3,252 | 3,196 | 3,226 | 292,800 | 62,900 | 100% | ▼ | 7777 | 0 | 8 | 99% | 3% |
| 20250818 | 3,332 | 3,373 | 3,326 | 3,371 | 285,500 | 80,800 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 7% |
| 20250826 | 3,401 | 3,413 | 3,370 | 3,393 | 280,400 | 700 | 100% | ▼ | 7717 | 0 | 0 | 100% | 8% |
| 20250825 | 3,398 | 3,430 | 3,376 | 3,401 | 279,700 | 6,200 | 101% | ▲ | 1111 | 0 | 0 | 100% | 8% |
| 20250822 | 3,390 | 3,400 | 3,340 | 3,358 | 273,500 | 35,600 | 99% | ▼▼ | 7777 | 0 | 0 | 99% | 7% |
| 20250820 | 3,380 | 3,407 | 3,362 | 3,392 | 272,000 | 7,900 | 100% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 8% |
| 20250812 | 3,310 | 3,339 | 3,297 | 3,315 | 269,500 | -25,900 | 100% | ▲▲▲ | 2222 | 0 | 0 | 100% | 6% |
| 20250828 | 3,390 | 3,395 | 3,368 | 3,378 | 267,500 | 33,100 | 99% | ▼ | 7777 | 0 | 0 | 99% | 5% |
| 20250819 | 3,366 | 3,386 | 3,344 | 3,386 | 264,100 | -21,400 | 100% | ▲▲▲ | 2222 | 0 | 0 | 100% | 8% |
| 20250821 | 3,410 | 3,420 | 3,375 | 3,387 | 237,900 | -34,100 | 100% | ▼ | 2228 | 0 | 0 | 100% | 8% |
| 20250827 | 3,398 | 3,409 | 3,385 | 3,396 | 234,400 | -46,000 | 100% | ▲ | 8282 | 0 | 0 | 100% | 7% |
| 20250801 | 3,240 | 3,258 | 3,228 | 3,254 | 232,000 | -119,600 | 101% | ▲▲▲ | 2222 | 0 | 0 | 100% | 4% |
| 20250805 | 3,222 | 3,261 | 3,211 | 3,231 | 229,900 | 57,800 | 101% | ▲ | 1111 | 0 | 10 | 99% | 3% |
| 20250815 | 3,303 | 3,332 | 3,295 | 3,332 | 204,700 | 16,300 | 101% | ▲ | 1111 | 0 | 0 | 100% | 6% |
| 20250728 | 3,207 | 3,207 | 3,155 | 3,156 | 201,500 | -28,300 | 98% | ▼ | 8828 | 0 | 15 | 95% | 1% |
| 20250813 | 3,316 | 3,328 | 3,295 | 3,306 | 199,800 | -69,700 | 100% | ▼ | 8828 | 0 | 0 | 100% | 5% |
| 20250729 | 3,150 | 3,159 | 3,130 | 3,149 | 197,900 | -3,600 | 100% | ▼▼ | 8888 | 0 | 10 | 95% | 0% |
| 20250730 | 3,154 | 3,183 | 3,149 | 3,183 | 190,300 | -7,600 | 101% | ▲ | 2222 | 0 | 9 | 97% | 1% |
| 20250814 | 3,300 | 3,304 | 3,276 | 3,300 | 188,400 | -11,400 | 100% | ▼▼ | 8888 | 0 | 0 | 100% | 5% |
| 20250804 | 3,220 | 3,229 | 3,200 | 3,209 | 172,100 | -59,900 | 99% | ▼ | 8888 | 0 | 11 | 99% | 2% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-08-08 | 7164 | モルガン・スタンレーMUFG証券株式会社 | 691,866 | 1% | ▲ | |
| 2025-08-12 | 7164 | モルガン・スタンレーMUFG証券株式会社 | 688,366 | 0% | ▼ | -3,500 |
| 2025-08-13 | 7164 | モルガン・スタンレーMUFG証券株式会社 | 690,666 | 1% | ▲ | 2,300 |
| 2025-08-14 | 7164 | モルガン・スタンレーMUFG証券株式会社 | 401,766 | 0% | ▼ | -288,900 |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 55,600 | 45,600 | 27,200 | 29,400 | 28,400 | 16,200 |
| 2025-08-08 | 63,300 | 48,100 | 27,400 | 29,600 | 35,900 | 18,500 |
| 2025-08-15 | 56,600 | 51,100 | 25,400 | 33,400 | 31,200 | 17,700 |
| 2025-08-22 | 49,500 | 56,200 | 23,000 | 38,300 | 26,500 | 17,900 |