[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:507億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 10 | 90% | 0% |
| 20251003 | 1,460 | 1,475 | 1,460 | 1,464 | 118,700 | -19,200 | 100% | ▲ | 8282 | 0 | 9 | 90% | 0% |
| 20251006 | 1,493 | 1,499 | 1,472 | 1,489 | 135,500 | 16,800 | 102% | ▲▲ | 1111 | 51 | 8 | 92% | 2% |
| 20251007 | 1,490 | 1,505 | 1,488 | 1,502 | 81,100 | -54,400 | 101% | ▲▲▲ | 2282 | 51 | 7 | 93% | 3% |
| 20251008 | 1,502 | 1,513 | 1,485 | 1,485 | 84,700 | 3,600 | 99% | ▼ | 1717 | 51 | 6 | 92% | 2% |
| 20251009 | 1,485 | 1,492 | 1,480 | 1,489 | 92,300 | 7,600 | 100% | ▲ | 7771 | 51 | 5 | 92% | 2% |
| 20251010 | 1,488 | 1,491 | 1,473 | 1,482 | 136,600 | 44,300 | 100% | ▼ | 7717 | 0 | 4 | 92% | 1% |
| 20251014 | 1,452 | 1,468 | 1,435 | 1,439 | 183,200 | 46,600 | 97% | ▼▼ | 7777 | 0 | 3 | 90% | 0% |
| 20251015 | 1,450 | 1,502 | 1,446 | 1,494 | 192,000 | 8,800 | 104% | ▲ | 1171 | 0 | 2 | 94% | 4% |
| 20251016 | 1,503 | 1,588 | 1,503 | 1,582 | 471,900 | 279,900 | 106% | ▲▲ | 1111 | 40 | 1 | 99% | 10% |
| 20251017 | 1,560 | 1,571 | 1,550 | 1,558 | 215,800 | -256,100 | 98% | ▼ | 8228 | 0 | 0 | 98% | 8% |
| 20251020 | 1,582 | 1,582 | 1,558 | 1,578 | 137,700 | -78,100 | 101% | ▲ | 2222 | 0 | 0 | 99% | 10% |
| 20251021 | 1,579 | 1,585 | 1,568 | 1,568 | 145,100 | 7,400 | 99% | ▼ | 1177 | 0 | 0 | 98% | 9% |
| 20251022 | 1,568 | 1,577 | 1,563 | 1,574 | 93,000 | -52,100 | 100% | ▲ | 8882 | 0 | 0 | 99% | 9% |
| 20251023 | 1,570 | 1,577 | 1,560 | 1,561 | 108,800 | 15,800 | 99% | ▼ | 4717 | 0 | 0 | 98% | 8% |
| 20251024 | 1,571 | 1,571 | 1,537 | 1,540 | 116,000 | 7,200 | 99% | ▼▼ | 7717 | 51 | 0 | 97% | 7% |
| 20251027 | 1,548 | 1,567 | 1,544 | 1,565 | 132,300 | 16,300 | 102% | ▲ | 7171 | 0 | 0 | 99% | 9% |
| 20251028 | 1,565 | 1,575 | 1,548 | 1,552 | 112,500 | -19,800 | 99% | ▼ | 2228 | 51 | 0 | 98% | 8% |
| 20251029 | 1,549 | 1,553 | 1,512 | 1,519 | 165,700 | 53,200 | 98% | ▼▼ | 7777 | 0 | 0 | 96% | 6% |
| 20251030 | 1,538 | 1,550 | 1,531 | 1,548 | 321,600 | 155,900 | 102% | ▲ | 7171 | 0 | 0 | 98% | 8% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-10-22 | 8706 | Nomura Asset Management Singapore Limited | 163,100 | 0% | ▼ | -33,500 |
| 2025-10-16 | 8706 | Nomura International plc | 95,793 | 0% | ▼ | -87,834 |
| 2025-10-16 | 8706 | モルガン・スタンレーMUFG証券株式会社 | 412,679 | 1% | ▼ | -47,100 |
| 2025-10-15 | 8706 | モルガン・スタンレーMUFG証券株式会社 | 459,779 | 1% | ▲ | 2,596 |
| 2025-10-15 | 8706 | Nomura International plc | 183,627 | 1% | ▼ | -15,214 |
| 2025-10-10 | 8706 | Nomura International plc | 198,841 | 1% | ▲ | 29,402 |
| 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 |
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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 369,800 | 18,100 | 260,100 | 800 | 109,700 | 17,300 |
| 2025-10-17 | 337,600 | 30,000 | 241,300 | 800 | 96,300 | 29,200 |
| 2025-10-10 | 369,200 | 68,600 | 247,300 | 900 | 121,900 | 67,700 |
| 2025-10-03 | 377,700 | 80,000 | 245,200 | 900 | 132,500 | 79,100 |