[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:15億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250905 | 1,288 | 1,288 | 1,233 | 1,234 | 2,800 | -6,300 | 98% | ▼▼▼▼ | 8888 | 0 | 0 | 88% | 0% |
| 20250903 | 1,311 | 1,325 | 1,308 | 1,308 | 1,700 | -4,800 | 100% | ▼▼ | 8888 | 0 | 0 | 93% | 4% |
| 20250819 | 1,280 | 1,280 | 1,263 | 1,279 | 1,000 | -1,700 | 101% | ▲ | 8882 | 0 | 4 | 91% | 16% |
| 20250818 | 1,291 | 1,296 | 1,264 | 1,264 | 2,700 | -1,400 | 98% | ▼ | 8828 | 0 | 6 | 90% | 14% |
| 20250827 | 1,392 | 1,392 | 1,355 | 1,358 | 3,700 | -9,600 | 98% | ▼▼ | 8828 | 0 | 0 | 96% | 22% |
| 20250908 | 1,235 | 1,246 | 1,235 | 1,240 | 900 | -1,900 | 100% | ▲ | 8282 | 0 | 0 | 89% | 0% |
| 20250912 | 1,279 | 1,279 | 1,261 | 1,264 | 1,900 | -1,300 | 99% | ▼ | 8228 | 0 | 0 | 91% | 2% |
| 20250829 | 1,351 | 1,383 | 1,351 | 1,371 | 2,800 | -2,300 | 100% | ▼ | 8228 | 0 | 0 | 97% | 9% |
| 20250901 | 1,365 | 1,378 | 1,355 | 1,378 | 400 | -2,400 | 101% | ▲ | 8222 | 0 | 0 | 98% | 9% |
| 20250815 | 1,286 | 1,318 | 1,278 | 1,291 | 4,100 | -28,700 | 100% | ▲ | 8222 | 0 | 6 | 92% | 17% |
| 20250902 | 1,332 | 1,347 | 1,311 | 1,311 | 6,500 | 6,100 | 95% | ▼ | 7777 | 0 | 0 | 93% | 4% |
| 20250910 | 1,264 | 1,265 | 1,245 | 1,265 | 2,500 | 600 | 101% | ▲▲▲ | 7711 | 0 | 0 | 91% | 3% |
| 20250826 | 1,385 | 1,440 | 1,372 | 1,392 | 13,300 | -5,400 | 100% | ▼ | 2228 | 0 | 0 | 99% | 26% |
| 20250822 | 1,334 | 1,360 | 1,315 | 1,354 | 7,700 | -1,300 | 102% | ▲▲▲▲ | 2222 | 0 | 0 | 96% | 23% |
| 20250828 | 1,339 | 1,394 | 1,339 | 1,375 | 5,100 | 1,400 | 101% | ▲ | 1771 | 0 | 0 | 98% | 9% |
| 20250820 | 1,266 | 1,289 | 1,259 | 1,288 | 2,100 | 1,100 | 101% | ▲▲ | 1771 | 0 | 2 | 91% | 17% |
| 20250904 | 1,316 | 1,330 | 1,255 | 1,262 | 9,100 | 7,400 | 96% | ▼▼▼ | 1717 | 0 | 0 | 90% | 0% |
| 20250825 | 1,369 | 1,431 | 1,313 | 1,395 | 18,700 | 11,000 | 103% | ▲▲▲▲▲ | 1711 | 0 | 0 | 99% | 26% |
| 20250911 | 1,258 | 1,296 | 1,247 | 1,282 | 3,200 | 700 | 101% | ▲▲▲▲ | 1171 | 0 | 0 | 92% | 4% |
| 20250821 | 1,277 | 1,340 | 1,277 | 1,330 | 9,000 | 6,900 | 103% | ▲▲▲ | 1111 | 0 | 2 | 94% | 20% |
| 20250909 | 1,258 | 1,269 | 1,251 | 1,255 | 1,900 | 1,000 | 101% | ▲▲ | 1111 | 0 | 0 | 90% | 2% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-15 | 37,900 | 0 | 11,300 | 0 | 26,600 | 0 |
| 2025-08-22 | 38,500 | 0 | 12,600 | 0 | 25,900 | 0 |
| 2025-08-29 | 38,100 | 0 | 11,200 | 0 | 26,900 | 0 |
| 2025-09-05 | 42,000 | 0 | 11,100 | 0 | 30,900 | 0 |