[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/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:512億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250728 | 1,461 | 1,487 | 1,448 | 1,468 | 189,900 | -155,700 | 100% | ▲ | 8282 | 0 | 10 | 95% | 3% |
| 20250729 | 1,452 | 1,462 | 1,448 | 1,448 | 143,800 | -46,100 | 99% | ▼ | 8588 | 0 | 7 | 93% | 2% |
| 20250730 | 1,448 | 1,461 | 1,438 | 1,448 | 165,100 | 21,300 | 100% | -- | 7774 | 0 | 6 | 93% | 2% |
| 20250731 | 1,452 | 1,482 | 1,452 | 1,476 | 149,500 | -15,600 | 102% | ▲ | 2222 | 0 | 5 | 95% | 4% |
| 20250801 | 1,474 | 1,494 | 1,473 | 1,489 | 146,500 | -3,000 | 101% | ▲▲ | 2222 | 0 | 6 | 96% | 5% |
| 20250804 | 1,469 | 1,485 | 1,464 | 1,483 | 93,700 | -52,800 | 100% | ▼ | 8888 | 51 | 5 | 96% | 5% |
| 20250805 | 1,490 | 1,515 | 1,482 | 1,507 | 144,400 | 50,700 | 102% | ▲ | 1111 | 0 | 5 | 97% | 6% |
| 20250806 | 1,514 | 1,533 | 1,509 | 1,532 | 121,900 | -22,500 | 102% | ▲▲ | 2222 | 51 | 0 | 99% | 8% |
| 20250807 | 1,532 | 1,540 | 1,510 | 1,527 | 135,800 | 13,900 | 100% | ▼ | 1117 | 0 | 0 | 98% | 8% |
| 20250808 | 1,534 | 1,552 | 1,534 | 1,551 | 147,800 | 12,000 | 102% | ▲ | 1111 | 0 | 0 | 100% | 9% |
| 20250812 | 1,551 | 1,572 | 1,548 | 1,565 | 145,400 | -2,400 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 10% |
| 20250813 | 1,567 | 1,577 | 1,558 | 1,566 | 168,000 | 22,600 | 100% | ▲▲▲ | 1111 | 41 | 0 | 100% | 10% |
| 20250814 | 1,559 | 1,565 | 1,552 | 1,563 | 77,500 | -90,500 | 100% | ▼ | 8888 | 0 | 0 | 100% | 10% |
| 20250815 | 1,560 | 1,580 | 1,560 | 1,577 | 125,900 | 48,400 | 101% | ▲ | 1111 | 0 | 0 | 100% | 11% |
| 20250818 | 1,578 | 1,580 | 1,562 | 1,565 | 182,800 | 56,900 | 99% | ▼ | 4117 | 0 | 0 | 99% | 10% |
| 20250819 | 1,565 | 1,573 | 1,559 | 1,560 | 118,600 | -64,200 | 100% | ▼▼ | 8888 | 0 | 0 | 99% | 10% |
| 20250820 | 1,560 | 1,572 | 1,558 | 1,563 | 105,800 | -12,800 | 100% | ▲ | 8882 | 0 | 0 | 99% | 8% |
| 20250821 | 1,560 | 1,577 | 1,553 | 1,571 | 191,400 | 85,600 | 101% | ▲▲ | 1741 | 0 | 0 | 100% | 8% |
| 20250822 | 1,574 | 1,588 | 1,565 | 1,587 | 296,200 | 104,800 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 10% |
| 20250825 | 1,594 | 1,596 | 1,563 | 1,563 | 207,700 | -88,500 | 98% | ▼ | 2828 | 0 | 0 | 98% | 8% |
| 20250826 | 1,565 | 1,572 | 1,545 | 1,545 | 252,500 | 44,800 | 99% | ▼▼ | 7777 | 0 | 0 | 97% | 7% |
| 20250827 | 1,555 | 1,568 | 1,545 | 1,564 | 143,700 | -108,800 | 101% | ▲ | 8582 | 0 | 0 | 99% | 8% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-08-25 | 8706 | GOLDMAN SACHS INTERNATIONAL | 171,678 | 1% | ▲ | 9,170 |
| 2025-08-25 | 8706 | モルガン・スタンレーMUFG証券株式会社 | 271,380 | 1% | ▲ | 36,700 |
| 2025-08-22 | 8706 | モルガン・スタンレーMUFG証券株式会社 | 234,680 | 1% | ▲ | 30,139 |
| 2025-08-22 | 8706 | Nomura Asset Management Singapore Limited | 196,600 | 1% | ▼ | -32,100 |
| 2025-08-18 | 8706 | モルガン・スタンレーMUFG証券株式会社 | 204,541 | 1% | ▲ | 10,000 |
| 2025-08-15 | 8706 | モルガン・スタンレーMUFG証券株式会社 | 194,541 | 1% | ▼ | -34,000 |
| 2025-08-13 | 8706 | モルガン・スタンレーMUFG証券株式会社 | 228,541 | 1% | ▼ | -26,700 |
| 2025-08-12 | 8706 | GOLDMAN SACHS INTERNATIONAL | 162,508 | 0% | ▼ | -1,870 |
| 2025-08-08 | 8706 | GOLDMAN SACHS INTERNATIONAL | 164,378 | 1% | ▲ | 500 |
| 2025-08-07 | 8706 | モルガン・スタンレーMUFG証券株式会社 | 255,241 | 1% | ▼ | -8,347 |
| 2025-08-07 | 8706 | GOLDMAN SACHS INTERNATIONAL | 163,878 | 0% | ▼ | |
| 2025-08-06 | 8706 | Nomura Asset Management Singapore Limited | 228,700 | 1% | ▼ | -4,400 |
| 2025-08-01 | 8706 | Nomura Asset Management Singapore Limited | 233,100 | 1% | ▲ | 4,300 |
| 2025-07-30 | 8706 | モルガン・スタンレーMUFG証券株式会社 | 263,588 | 1% | ▲ | 32,000 |
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 254,400 | 85,300 | 178,800 | 11,000 | 75,600 | 74,300 |
| 2025-08-15 | 245,300 | 132,000 | 178,600 | 12,000 | 66,700 | 120,000 |
| 2025-08-08 | 281,900 | 99,600 | 197,500 | 11,900 | 84,400 | 87,700 |
| 2025-08-01 | 309,100 | 77,400 | 215,200 | 11,900 | 93,900 | 65,500 |