[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:4088億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260525 | 3,017 | 3,023 | 2,989 | 2,989 | 467,000 | 171,500 | 99% | ▼▼▼▼ | 7777 | 51 | 0 | 92% | 1% |
| 20260526 | 2,981 | 2,987 | 2,960 | 2,968 | 503,200 | 36,200 | 99% | ▼▼▼▼▼ | 7777 | 24 | 0 | 92% | 1% |
| 20260522 | 3,025 | 3,038 | 3,013 | 3,017 | 295,500 | -271,200 | 100% | ▼▼▼ | 8888 | 24 | 0 | 92% | 2% |
| 20260519 | 3,040 | 3,120 | 3,021 | 3,120 | 907,100 | 529,500 | 104% | ▲ | 1171 | 10 | 0 | 96% | 6% |
| 20260513 | 3,030 | 3,041 | 3,013 | 3,019 | 517,900 | -527,500 | 100% | ▲▲ | 2222 | 0 | 0 | 93% | 2% |
| 20260521 | 3,071 | 3,071 | 3,027 | 3,027 | 566,700 | -22,800 | 98% | ▼▼ | 8888 | 0 | 0 | 93% | 3% |
| 20260520 | 3,090 | 3,090 | 3,040 | 3,074 | 589,500 | -317,600 | 99% | ▼ | 8228 | 0 | 0 | 94% | 4% |
| 20260518 | 3,050 | 3,059 | 2,987 | 2,997 | 377,600 | -22,000 | 99% | ▼ | 2828 | 0 | 0 | 92% | 2% |
| 20260515 | 3,039 | 3,049 | 3,019 | 3,031 | 399,600 | -189,900 | 100% | ▲▲▲▲ | 2222 | 0 | 0 | 93% | 3% |
| 20260514 | 3,008 | 3,029 | 2,986 | 3,029 | 589,500 | 71,600 | 100% | ▲▲▲ | 7771 | 0 | 0 | 93% | 3% |
| 20260424 | 3,225 | 3,254 | 3,219 | 3,228 | 378,300 | 37,800 | 100% | ▼ | 1177 | 0 | 0 | 99% | 4% |
| 20260512 | 2,998 | 3,014 | 2,974 | 3,005 | 1,045,400 | -1,099,600 | 102% | ▲ | 8282 | 0 | 0 | 92% | 2% |
| 20260511 | 3,033 | 3,056 | 2,950 | 2,950 | 2,145,000 | 1,623,000 | 95% | ▼▼ | 7777 | 0 | 0 | 90% | 0% |
| 20260508 | 3,108 | 3,124 | 3,086 | 3,103 | 522,000 | -290,300 | 100% | ▼ | 8228 | 0 | 0 | 95% | 0% |
| 20260507 | 3,080 | 3,132 | 3,068 | 3,108 | 812,300 | 305,600 | 100% | ▲ | 1771 | 0 | 0 | 95% | 0% |
| 20260501 | 3,125 | 3,128 | 3,075 | 3,103 | 506,700 | -52,000 | 98% | ▼▼ | 8888 | 0 | 0 | 95% | 0% |
| 20260430 | 3,161 | 3,200 | 3,132 | 3,154 | 558,700 | 9,300 | 99% | ▼ | 7777 | 0 | 0 | 97% | 0% |
| 20260428 | 3,188 | 3,201 | 3,151 | 3,201 | 549,400 | 123,300 | 101% | ▲ | 7171 | 0 | 0 | 98% | 1% |
| 20260427 | 3,202 | 3,214 | 3,144 | 3,156 | 426,100 | 47,800 | 98% | ▼▼ | 7777 | 0 | 0 | 97% | 0% |
TDNET
機関空売り
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 |
|---|---|---|---|---|---|---|
| 2026-04-24 | 61,100 | 132,200 | 30,600 | 34,100 | 30,500 | 98,100 |
| 2026-05-01 | 76,200 | 116,500 | 39,600 | 34,100 | 36,600 | 82,400 |
| 2026-05-15 | 248,600 | 101,000 | 174,200 | 33,900 | 74,400 | 67,100 |
| 2026-05-22 | 254,900 | 64,300 | 180,700 | 34,600 | 74,200 | 29,700 |