[8706]極東証券:【証券】都内中心に9店舗外債販売や不動産証券化
Yahoo! 【プライム/29証券･商品先物取引業】 売上高:79890 当期純利益:44460 総資産:785970 時価:575億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251208 | 1,614 | 1,618 | 1,610 | 1,614 | 61,000 | -26,800 | 100% | ▲ | 8282 | 0 | 15 | 98% | 4% |
| 20251209 | 1,617 | 1,621 | 1,612 | 1,616 | 52,500 | -8,500 | 100% | ▲▲ | 2222 | 0 | 14 | 99% | 4% |
| 20251210 | 1,620 | 1,652 | 1,620 | 1,649 | 191,700 | 139,200 | 102% | ▲▲▲ | 1111 | 41 | 14 | 100% | 5% |
| 20251211 | 1,649 | 1,651 | 1,609 | 1,619 | 173,500 | -18,200 | 98% | ▼ | 8828 | 0 | 16 | 98% | 3% |
| 20251212 | 1,631 | 1,634 | 1,619 | 1,623 | 76,700 | -96,800 | 100% | ▲ | 8282 | 0 | 14 | 98% | 4% |
| 20251215 | 1,623 | 1,646 | 1,621 | 1,644 | 88,100 | 11,400 | 101% | ▲▲ | 1171 | 0 | 13 | 100% | 5% |
| 20251216 | 1,643 | 1,643 | 1,622 | 1,625 | 122,000 | 33,900 | 99% | ▼ | 7117 | 0 | 12 | 99% | 4% |
| 20251217 | 1,634 | 1,634 | 1,622 | 1,633 | 74,100 | -47,900 | 100% | ▲ | 8582 | 0 | 11 | 99% | 4% |
| 20251218 | 1,633 | 1,649 | 1,629 | 1,648 | 105,500 | 31,400 | 101% | ▲▲ | 1171 | 0 | 10 | 100% | 4% |
| 20251219 | 1,644 | 1,653 | 1,637 | 1,642 | 135,000 | 29,500 | 100% | ▼ | 1117 | 0 | 9 | 100% | 3% |
| 20251222 | 1,650 | 1,654 | 1,645 | 1,654 | 101,800 | -33,200 | 101% | ▲ | 2222 | 0 | 9 | 100% | 4% |
| 20251223 | 1,655 | 1,673 | 1,648 | 1,662 | 164,500 | 62,700 | 100% | ▲▲ | 1111 | 40 | 8 | 100% | 3% |
| 20251224 | 1,664 | 1,671 | 1,659 | 1,666 | 75,800 | -88,700 | 100% | ▲▲▲ | 8222 | 0 | 7 | 100% | 4% |
| 20251225 | 1,670 | 1,670 | 1,655 | 1,663 | 107,600 | 31,800 | 100% | ▼ | 7717 | 0 | 6 | 100% | 3% |
| 20251226 | 1,669 | 1,699 | 1,669 | 1,698 | 197,500 | 89,900 | 102% | ▲ | 1171 | 0 | 5 | 100% | 6% |
| 20251229 | 1,699 | 1,704 | 1,678 | 1,704 | 152,200 | -45,300 | 100% | ▲▲ | 2222 | 0 | 0 | 100% | 6% |
| 20251230 | 1,706 | 1,709 | 1,688 | 1,693 | 125,800 | -26,400 | 99% | ▼ | 2228 | 0 | 0 | 99% | 5% |
| 20260105 | 1,710 | 1,728 | 1,702 | 1,727 | 162,000 | 36,200 | 102% | ▲ | 1111 | 0 | 0 | 100% | 7% |
| 20260106 | 1,730 | 1,759 | 1,729 | 1,755 | 197,100 | 35,100 | 102% | ▲▲ | 1111 | 40 | 0 | 100% | 9% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-12-25 | 8706 | モルガン・スタンレーMUFG証券株式会社 | 356,679 | 1% | ▼ | -15,900 |
| 2025-12-23 | 8706 | モルガン・スタンレーMUFG証券株式会社 | 372,579 | 1% | ▼ | -48,500 |
| 2025-12-23 | 8706 | Nomura Asset Management Singapore Limited | 162,800 | 0% | ▼ | -6,200 |
| 2025-12-18 | 8706 | モルガン・スタンレーMUFG証券株式会社 | 421,079 | 1% | ▼ | -24,500 |
| 2025-12-10 | 8706 | モルガン・スタンレーMUFG証券株式会社 | 445,579 | 1% | ▼ | -22,200 |
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 |
|---|---|---|---|---|---|---|
| 2025-12-26 | 286,000 | 35,900 | 225,300 | 800 | 60,700 | 35,100 |
| 2025-12-19 | 272,200 | 37,700 | 217,900 | 800 | 54,300 | 36,900 |
| 2025-12-12 | 255,000 | 31,600 | 196,800 | 800 | 58,200 | 30,800 |