[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:485億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250909 | 1,625 | 1,629 | 1,606 | 1,609 | 153,500 | 24,500 | 99% | ▼ | 1717 | 0 | 0 | 99% | 4% |
| 20250910 | 1,610 | 1,619 | 1,606 | 1,613 | 102,100 | -51,400 | 100% | ▲ | 8582 | 0 | 0 | 100% | 4% |
| 20250911 | 1,612 | 1,615 | 1,603 | 1,610 | 99,500 | -2,600 | 100% | ▼ | 8828 | 0 | 0 | 99% | 4% |
| 20250912 | 1,610 | 1,612 | 1,600 | 1,600 | 145,900 | 46,400 | 99% | ▼▼ | 7777 | 0 | 0 | 99% | 4% |
| 20250916 | 1,600 | 1,605 | 1,595 | 1,597 | 120,500 | -25,400 | 100% | ▼▼▼ | 8888 | 24 | 0 | 99% | 3% |
| 20250917 | 1,597 | 1,597 | 1,571 | 1,574 | 186,800 | 66,300 | 99% | ▼▼▼▼ | 7777 | 24 | 0 | 97% | 2% |
| 20250918 | 1,575 | 1,575 | 1,560 | 1,565 | 180,700 | -6,100 | 99% | ▼▼▼▼▼ | 8888 | 24 | 0 | 97% | 1% |
| 20250919 | 1,577 | 1,582 | 1,553 | 1,570 | 257,600 | 76,900 | 100% | ▲ | 1711 | 0 | 0 | 97% | 2% |
| 20250922 | 1,575 | 1,584 | 1,571 | 1,584 | 169,100 | -88,500 | 101% | ▲▲ | 2282 | 0 | 0 | 98% | 3% |
| 20250924 | 1,585 | 1,590 | 1,573 | 1,586 | 140,900 | -28,200 | 100% | ▲▲▲ | 2222 | 0 | 0 | 98% | 3% |
| 20250925 | 1,589 | 1,599 | 1,581 | 1,592 | 224,000 | 83,100 | 100% | ▲▲▲▲ | 1111 | 40 | 0 | 98% | 2% |
| 20250926 | 1,600 | 1,604 | 1,585 | 1,591 | 358,300 | 134,300 | 100% | ▼ | 1117 | 0 | 0 | 98% | 2% |
| 20250929 | 1,530 | 1,544 | 1,515 | 1,532 | 231,700 | -126,600 | 96% | ▼▼ | 8888 | 0 | 0 | 95% | 0% |
| 20250930 | 1,538 | 1,538 | 1,502 | 1,515 | 182,400 | -49,300 | 99% | ▼▼▼ | 8828 | 24 | 0 | 94% | 0% |
| 20251001 | 1,507 | 1,515 | 1,466 | 1,467 | 210,800 | 28,400 | 97% | ▼▼▼▼ | 7777 | 24 | 0 | 91% | 0% |
| 20251002 | 1,473 | 1,477 | 1,446 | 1,461 | 137,900 | -72,900 | 100% | ▼▼▼▼▼ | 8888 | 24 | 0 | 90% | 0% |
| 20251003 | 1,460 | 1,475 | 1,460 | 1,464 | 118,700 | -19,200 | 100% | ▲ | 8282 | 0 | 0 | 90% | 0% |
| 20251006 | 1,493 | 1,499 | 1,472 | 1,489 | 135,500 | 16,800 | 102% | ▲▲ | 1111 | 51 | 0 | 92% | 2% |
| 20251007 | 1,490 | 1,505 | 1,488 | 1,502 | 81,100 | -54,400 | 101% | ▲▲▲ | 2282 | 51 | 0 | 93% | 3% |
| 20251008 | 1,502 | 1,513 | 1,485 | 1,485 | 84,700 | 3,600 | 99% | ▼ | 1717 | 51 | 0 | 92% | 2% |
| 20251009 | 1,485 | 1,492 | 1,480 | 1,489 | 92,300 | 7,600 | 100% | ▲ | 7771 | 51 | 0 | 92% | 2% |
| 20251010 | 1,488 | 1,491 | 1,473 | 1,482 | 136,600 | 44,300 | 100% | ▼ | 7717 | 0 | 0 | 92% | 1% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-10-03 | 8706 | モルガン・スタンレーMUFG証券株式会社 | 457,183 | 1% | ▼ | -16,500 |
| 2025-09-30 | 8706 | GOLDMAN SACHS INTERNATIONAL | 162,778 | 0% | ▼ | -8,000 |
| 2025-09-29 | 8706 | GOLDMAN SACHS INTERNATIONAL | 170,778 | 1% | ▲ | 9,005 |
| 2025-09-29 | 8706 | Nomura International plc | 169,439 | 1% | ▲ | |
| 2025-09-29 | 8706 | モルガン・スタンレーMUFG証券株式会社 | 473,683 | 1% | ▼ | -28,500 |
| 2025-09-26 | 8706 | モルガン・スタンレーMUFG証券株式会社 | 502,183 | 2% | ▲ | 39,000 |
| 2025-09-24 | 8706 | モルガン・スタンレーMUFG証券株式会社 | 463,183 | 1% | ▲ | 36,200 |
| 2025-09-19 | 8706 | GOLDMAN SACHS INTERNATIONAL | 161,773 | 0% | ▼ | -9,905 |
| 2025-09-19 | 8706 | モルガン・スタンレーMUFG証券株式会社 | 426,983 | 1% | ▲ | 32,800 |
| 2025-09-18 | 8706 | モルガン・スタンレーMUFG証券株式会社 | 394,183 | 1% | ▲ | 25,300 |
| 2025-09-17 | 8706 | モルガン・スタンレーMUFG証券株式会社 | 368,883 | 1% | ▲ | 23,700 |
| 2025-09-12 | 8706 | モルガン・スタンレーMUFG証券株式会社 | 345,183 | 1% | ▲ | 48,003 |
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 |
|---|---|---|---|---|---|---|
| 2025-10-03 | 377,700 | 80,000 | 245,200 | 900 | 132,500 | 79,100 |
| 2025-09-26 | 327,600 | 110,800 | 233,500 | 1,400 | 94,100 | 109,400 |
| 2025-09-19 | 310,900 | 75,800 | 210,100 | 1,100 | 100,800 | 74,700 |
| 2025-09-12 | 282,700 | 83,400 | 198,200 | 7,100 | 84,500 | 76,300 |