[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:532億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251119 | 1,580 | 1,583 | 1,558 | 1,565 | 114,700 | -45,600 | 99% | ▼▼ | 8888 | 0 | 0 | 98% | 3% |
| 20251211 | 1,649 | 1,651 | 1,609 | 1,619 | 173,500 | -18,200 | 98% | ▼ | 8828 | 0 | 0 | 98% | 3% |
| 20251212 | 1,631 | 1,634 | 1,619 | 1,623 | 76,700 | -96,800 | 100% | ▲ | 8282 | 0 | 0 | 98% | 4% |
| 20251113 | 1,585 | 1,591 | 1,575 | 1,586 | 132,200 | -31,200 | 100% | ▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 4% |
| 20251118 | 1,585 | 1,593 | 1,570 | 1,573 | 160,300 | 42,000 | 99% | ▼ | 1777 | 0 | 0 | 99% | 4% |
| 20251209 | 1,617 | 1,621 | 1,612 | 1,616 | 52,500 | -8,500 | 100% | ▲▲ | 2222 | 0 | 0 | 99% | 4% |
| 20251208 | 1,614 | 1,618 | 1,610 | 1,614 | 61,000 | -26,800 | 100% | ▲ | 8282 | 0 | 0 | 98% | 4% |
| 20251114 | 1,575 | 1,593 | 1,571 | 1,590 | 80,200 | -52,000 | 100% | ▲▲▲▲▲▲ | 2882 | 0 | 0 | 100% | 5% |
| 20251117 | 1,590 | 1,591 | 1,578 | 1,590 | 118,300 | 38,100 | 100% | -- | 7114 | 0 | 0 | 100% | 5% |
| 20251120 | 1,583 | 1,600 | 1,576 | 1,594 | 200,200 | 85,500 | 102% | ▲ | 1111 | 0 | 0 | 100% | 5% |
| 20251125 | 1,604 | 1,608 | 1,587 | 1,590 | 136,500 | -44,600 | 99% | ▼ | 2228 | 0 | 0 | 99% | 5% |
| 20251210 | 1,620 | 1,652 | 1,620 | 1,649 | 191,700 | 139,200 | 102% | ▲▲▲ | 1111 | 41 | 0 | 100% | 5% |
| 20251112 | 1,572 | 1,583 | 1,560 | 1,583 | 163,400 | 71,000 | 102% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 6% |
| 20251205 | 1,640 | 1,640 | 1,605 | 1,609 | 87,800 | 8,300 | 98% | ▼ | 4717 | 0 | 0 | 98% | 6% |
| 20251203 | 1,619 | 1,625 | 1,607 | 1,612 | 78,900 | 12,600 | 99% | ▼▼▼ | 7777 | 24 | 0 | 98% | 6% |
| 20251126 | 1,598 | 1,610 | 1,597 | 1,610 | 203,500 | 67,000 | 101% | ▲ | 1171 | 0 | 0 | 100% | 6% |
| 20251121 | 1,584 | 1,604 | 1,580 | 1,604 | 181,100 | -19,100 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 6% |
| 20251202 | 1,640 | 1,640 | 1,617 | 1,623 | 66,300 | -48,500 | 99% | ▼▼ | 5858 | 0 | 0 | 99% | 7% |
| 20251127 | 1,620 | 1,630 | 1,614 | 1,627 | 238,500 | 35,000 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 7% |
| 20251204 | 1,615 | 1,640 | 1,613 | 1,640 | 79,500 | 600 | 102% | ▲ | 1171 | 51 | 0 | 100% | 8% |
| 20251201 | 1,640 | 1,640 | 1,625 | 1,633 | 114,800 | -55,100 | 100% | ▼ | 8228 | 0 | 0 | 100% | 8% |
| 20251128 | 1,625 | 1,642 | 1,621 | 1,639 | 169,900 | -68,600 | 101% | ▲▲▲ | 2222 | 0 | 0 | 100% | 8% |
| 20251111 | 1,560 | 1,565 | 1,547 | 1,559 | 92,400 | 7,400 | 101% | ▲▲▲ | 1111 | 40 | 13 | 99% | 8% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-11-11 | 8706 | BNP Paribas Financial Markets SNC | 126,300 | 0% | ▼ | -67,800 |
| 2025-11-18 | 8706 | モルガン・スタンレーMUFG証券株式会社 | 425,279 | 1% | ▼ | -9,900 |
| 2025-11-19 | 8706 | モルガン・スタンレーMUFG証券株式会社 | 431,479 | 1% | ▲ | 6,200 |
| 2025-11-21 | 8706 | モルガン・スタンレーMUFG証券株式会社 | 423,079 | 1% | ▼ | -8,400 |
| 2025-11-25 | 8706 | Nomura Asset Management Singapore Limited | 169,000 | 1% | ▲ | 5,900 |
| 2025-11-26 | 8706 | モルガン・スタンレーMUFG証券株式会社 | 454,679 | 1% | ▲ | 31,600 |
| 2025-11-27 | 8706 | モルガン・スタンレーMUFG証券株式会社 | 467,779 | 1% | ▲ | 13,100 |
| 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 |
|---|---|---|---|---|---|---|
| 2025-11-14 | 311,500 | 17,100 | 239,200 | 800 | 72,300 | 16,300 |
| 2025-11-21 | 281,300 | 22,300 | 221,700 | 800 | 59,600 | 21,500 |
| 2025-11-28 | 238,400 | 35,600 | 183,900 | 800 | 54,500 | 34,800 |
| 2025-12-05 | 267,300 | 32,200 | 198,200 | 800 | 69,100 | 31,400 |