[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/26卸売業】 売上高:41380 当期純利益:-14360 総資産:52120 時価:14億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260209 | 1,345 | 1,345 | 1,260 | 1,323 | 27,800 | -131,800 | 102% | ▲▲▲ | 8222 | 0 | 0 | 100% | 15% |
| 20260113 | 1,160 | 1,163 | 1,143 | 1,146 | 7,700 | -31,300 | 101% | ▲▲▲▲ | 8222 | 0 | 3 | 100% | 6% |
| 20260212 | 1,281 | 1,295 | 1,243 | 1,257 | 14,600 | -20,600 | 98% | ▼▼ | 8888 | 0 | 0 | 95% | 4% |
| 20260202 | 1,248 | 1,248 | 1,220 | 1,221 | 4,000 | -12,500 | 100% | ▲ | 8222 | 0 | 6 | 98% | 11% |
| 20260122 | 1,207 | 1,241 | 1,207 | 1,224 | 6,400 | -7,100 | 101% | ▲ | 8222 | 0 | 12 | 98% | 13% |
| 20260119 | 1,218 | 1,247 | 1,196 | 1,219 | 8,800 | -4,800 | 98% | ▼ | 8828 | 0 | 15 | 98% | 13% |
| 20260114 | 1,155 | 1,156 | 1,147 | 1,153 | 3,300 | -4,400 | 101% | ▲▲▲▲▲ | 8282 | 0 | 2 | 100% | 7% |
| 20260120 | 1,209 | 1,230 | 1,201 | 1,230 | 4,400 | -4,400 | 101% | ▲ | 8282 | 0 | 14 | 99% | 14% |
| 20260126 | 1,217 | 1,238 | 1,217 | 1,227 | 3,400 | -4,000 | 100% | ▼ | 2288 | 0 | 10 | 98% | 14% |
| 20260116 | 1,205 | 1,269 | 1,200 | 1,248 | 13,600 | -3,300 | 102% | ▲▲▲▲▲▲▲ | 2222 | 0 | 16 | 100% | 16% |
| 20260205 | 1,230 | 1,246 | 1,230 | 1,241 | 2,700 | -1,100 | 101% | ▲ | 2282 | 0 | 2 | 99% | 11% |
| 20260203 | 1,247 | 1,247 | 1,232 | 1,237 | 3,600 | -400 | 101% | ▲▲ | 8282 | 0 | 5 | 99% | 13% |
| 20260204 | 1,237 | 1,243 | 1,229 | 1,229 | 3,800 | 200 | 99% | ▼ | 7777 | 0 | 4 | 98% | 11% |
| 20260128 | 1,240 | 1,240 | 1,217 | 1,221 | 4,400 | 300 | 100% | ▲ | 7711 | 0 | 9 | 98% | 13% |
| 20260127 | 1,222 | 1,241 | 1,220 | 1,220 | 4,100 | 700 | 99% | ▼▼ | 1117 | 0 | 9 | 98% | 13% |
| 20260123 | 1,237 | 1,237 | 1,215 | 1,228 | 7,400 | 1,000 | 100% | ▲▲ | 7111 | 0 | 12 | 98% | 14% |
| 20260129 | 1,211 | 1,249 | 1,211 | 1,241 | 6,500 | 2,100 | 102% | ▲▲ | 1771 | 0 | 7 | 99% | 14% |
| 20260210 | 1,323 | 1,323 | 1,250 | 1,281 | 35,200 | 7,400 | 97% | ▼ | 7777 | 0 | 0 | 97% | 11% |
| 20260121 | 1,200 | 1,250 | 1,188 | 1,206 | 13,500 | 9,100 | 98% | ▼ | 1777 | 0 | 13 | 97% | 12% |
| 20260130 | 1,231 | 1,267 | 1,218 | 1,220 | 16,500 | 10,000 | 98% | ▼ | 1117 | 0 | 6 | 98% | 12% |
| 20260115 | 1,163 | 1,220 | 1,163 | 1,219 | 16,900 | 13,600 | 106% | ▲▲▲▲▲▲ | 1111 | 0 | 2 | 100% | 13% |
| 20260206 | 1,263 | 1,414 | 1,244 | 1,293 | 159,600 | 156,900 | 104% | ▲▲ | 1111 | 40 | 0 | 100% | 13% |
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 |
|---|---|---|---|---|---|---|
| 2026-01-16 | 60,900 | 0 | 19,500 | 0 | 41,400 | 0 |
| 2026-01-23 | 59,200 | 0 | 19,100 | 0 | 40,100 | 0 |
| 2026-01-30 | 53,600 | 0 | 21,400 | 0 | 32,200 | 0 |
| 2026-02-06 | 64,500 | 0 | 24,800 | 0 | 39,700 | 0 |