[7426]山大:【住宅商社】建材の卸・小売りから木造住宅の建築・販売まで
Yahoo! 【スタンダード/卸売業】 売上高:41380 当期純利益:-14360 総資産:52120 時価:16億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250728 | 1,128 | 1,128 | 1,098 | 1,106 | 7,000 | 6,200 | 99% | ▼▼▼ | 7747 | 0 | 4 | 98% | 1% |
| 20250729 | 1,105 | 1,110 | 1,097 | 1,105 | 3,600 | -3,400 | 100% | ▼▼▼▼ | 8888 | 0 | 3 | 98% | 0% |
| 20250730 | 1,095 | 1,117 | 1,095 | 1,113 | 3,900 | 300 | 101% | ▲ | 1771 | 0 | 2 | 98% | 1% |
| 20250731 | 1,112 | 1,379 | 1,112 | 1,314 | 197,100 | 193,200 | 118% | ▲▲ | 1111 | 40 | 1 | 100% | 19% |
| 20250801 | 1,340 | 1,600 | 1,282 | 1,313 | 336,700 | 139,600 | 100% | ▼ | 1117 | 0 | 4 | 100% | 19% |
| 20250804 | 1,283 | 1,435 | 1,283 | 1,288 | 63,900 | -272,800 | 98% | ▼▼ | 8288 | 0 | 3 | 98% | 17% |
| 20250805 | 1,301 | 1,434 | 1,251 | 1,316 | 37,700 | -26,200 | 102% | ▲ | 8822 | 0 | 2 | 100% | 19% |
| 20250806 | 1,346 | 1,555 | 1,344 | 1,409 | 90,300 | 52,600 | 107% | ▲▲ | 1111 | 40 | 0 | 100% | 28% |
| 20250807 | 1,439 | 1,496 | 1,256 | 1,263 | 55,800 | -34,500 | 90% | ▼ | 8828 | 0 | 0 | 90% | 14% |
| 20250808 | 1,285 | 1,315 | 1,276 | 1,295 | 18,600 | -37,200 | 103% | ▲ | 8282 | 0 | 10 | 92% | 17% |
| 20250812 | 1,317 | 1,350 | 1,297 | 1,302 | 7,900 | -10,700 | 101% | ▲▲ | 2222 | 0 | 10 | 92% | 18% |
| 20250813 | 1,302 | 1,333 | 1,288 | 1,288 | 8,800 | 900 | 99% | ▼ | 7777 | 0 | 9 | 91% | 17% |
| 20250814 | 1,280 | 1,341 | 1,200 | 1,286 | 32,800 | 24,000 | 100% | ▼▼ | 1777 | 0 | 7 | 91% | 16% |
| 20250815 | 1,286 | 1,318 | 1,278 | 1,291 | 4,100 | -28,700 | 100% | ▲ | 8222 | 0 | 6 | 92% | 17% |
| 20250818 | 1,291 | 1,296 | 1,264 | 1,264 | 2,700 | -1,400 | 98% | ▼ | 8828 | 0 | 6 | 90% | 14% |
| 20250819 | 1,280 | 1,280 | 1,263 | 1,279 | 1,000 | -1,700 | 101% | ▲ | 8882 | 0 | 4 | 91% | 16% |
| 20250820 | 1,266 | 1,289 | 1,259 | 1,288 | 2,100 | 1,100 | 101% | ▲▲ | 1771 | 0 | 2 | 91% | 17% |
| 20250821 | 1,277 | 1,340 | 1,277 | 1,330 | 9,000 | 6,900 | 103% | ▲▲▲ | 1111 | 0 | 2 | 94% | 20% |
| 20250822 | 1,334 | 1,360 | 1,315 | 1,354 | 7,700 | -1,300 | 102% | ▲▲▲▲ | 2222 | 0 | 0 | 96% | 23% |
| 20250825 | 1,369 | 1,431 | 1,313 | 1,395 | 18,700 | 11,000 | 103% | ▲▲▲▲▲ | 1711 | 0 | 0 | 99% | 26% |
| 20250826 | 1,385 | 1,440 | 1,372 | 1,392 | 13,300 | -5,400 | 100% | ▼ | 2228 | 0 | 0 | 99% | 26% |
| 20250827 | 1,392 | 1,392 | 1,355 | 1,358 | 3,700 | -9,600 | 98% | ▼▼ | 8828 | 0 | 0 | 96% | 22% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 38,500 | 0 | 12,600 | 0 | 25,900 | 0 |
| 2025-08-15 | 37,900 | 0 | 11,300 | 0 | 26,600 | 0 |
| 2025-08-08 | 48,300 | 500 | 13,700 | 500 | 34,600 | 0 |
| 2025-08-01 | 40,100 | 500 | 17,100 | 500 | 23,000 | 0 |