[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:12億円
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 | 7 | 100% | 15% |
| 20260219 | 1,445 | 1,515 | 1,390 | 1,390 | 63,500 | -38,400 | 95% | ▼ | 2288 | 0 | 0 | 95% | 14% |
| 20260220 | 1,351 | 1,429 | 1,350 | 1,370 | 25,900 | -37,600 | 99% | ▼▼ | 8888 | 0 | 0 | 94% | 12% |
| 20260226 | 1,225 | 1,225 | 1,175 | 1,189 | 22,700 | -33,000 | 99% | ▼▼▼▼▼ | 8228 | 0 | 0 | 82% | 0% |
| 20260218 | 1,449 | 1,500 | 1,362 | 1,458 | 101,900 | -29,200 | 111% | ▲▲ | 2222 | 0 | 0 | 100% | 21% |
| 20260225 | 1,217 | 1,235 | 1,174 | 1,195 | 55,700 | -28,300 | 95% | ▼▼▼▼ | 8888 | 0 | 0 | 82% | 0% |
| 20260212 | 1,281 | 1,295 | 1,243 | 1,257 | 14,600 | -20,600 | 98% | ▼▼ | 8888 | 0 | 5 | 95% | 4% |
| 20260227 | 1,189 | 1,207 | 1,189 | 1,207 | 5,900 | -16,800 | 102% | ▲ | 8282 | 0 | 0 | 83% | 2% |
| 20260202 | 1,248 | 1,248 | 1,220 | 1,221 | 4,000 | -12,500 | 100% | ▲ | 8222 | 0 | 6 | 98% | 11% |
| 20260216 | 1,253 | 1,272 | 1,225 | 1,225 | 12,300 | -1,200 | 98% | ▼▼▼▼ | 2228 | 0 | 3 | 93% | 2% |
| 20260205 | 1,230 | 1,246 | 1,230 | 1,241 | 2,700 | -1,100 | 101% | ▲ | 2282 | 0 | 2 | 99% | 11% |
| 20260213 | 1,238 | 1,261 | 1,216 | 1,249 | 13,500 | -1,100 | 99% | ▼▼▼ | 8888 | 0 | 3 | 94% | 4% |
| 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% |
| 20260302 | 1,196 | 1,199 | 1,186 | 1,186 | 7,000 | 1,100 | 98% | ▼ | 7717 | 0 | 0 | 81% | 0% |
| 20260304 | 1,145 | 1,145 | 1,077 | 1,077 | 17,100 | 1,400 | 95% | ▼▼▼ | 7777 | 0 | 0 | 74% | 0% |
| 20260210 | 1,323 | 1,323 | 1,250 | 1,281 | 35,200 | 7,400 | 97% | ▼ | 7777 | 0 | 6 | 97% | 11% |
| 20260303 | 1,186 | 1,186 | 1,131 | 1,131 | 15,700 | 8,700 | 95% | ▼▼ | 7777 | 0 | 0 | 78% | 0% |
| 20260224 | 1,430 | 1,469 | 1,260 | 1,261 | 84,000 | 58,100 | 92% | ▼▼▼ | 1717 | 24 | 0 | 86% | 3% |
| 20260305 | 1,123 | 1,229 | 1,077 | 1,093 | 122,600 | 105,500 | 101% | ▲ | 1471 | 0 | 0 | 75% | 1% |
| 20260217 | 1,235 | 1,437 | 1,232 | 1,310 | 131,100 | 118,800 | 107% | ▲ | 1171 | 10 | 1 | 99% | 9% |
| 20260206 | 1,263 | 1,414 | 1,244 | 1,293 | 159,600 | 156,900 | 104% | ▲▲ | 1111 | 40 | 8 | 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 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 64,500 | 0 | 24,800 | 0 | 39,700 | 0 |
| 2026-02-13 | 66,900 | 0 | 29,500 | 0 | 37,400 | 0 |
| 2026-02-20 | 69,900 | 0 | 19,300 | 0 | 50,600 | 0 |
| 2026-02-27 | 63,000 | 0 | 16,100 | 0 | 46,900 | 0 |