[8818]京阪神ビル:【オフィスビル】オフィスビル、場外馬券売場、流通施設の賃貸
Yahoo! 【プライム/不動産業】 売上高:195840 当期純利益:43880 総資産:1771040 時価:786億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250912 | 1,618 | 1,620 | 1,607 | 1,613 | 48,200 | 18,300 | 100% | ▼ | 1117 | 0 | 0 | 99% | 3% |
| 20250910 | 1,625 | 1,625 | 1,595 | 1,608 | 49,300 | 14,600 | 99% | ▼▼ | 7777 | 0 | 0 | 99% | 3% |
| 20250918 | 1,630 | 1,630 | 1,612 | 1,612 | 55,600 | 12,500 | 100% | ▼▼ | 1117 | 0 | 0 | 99% | 3% |
| 20250908 | 1,620 | 1,644 | 1,614 | 1,628 | 55,700 | 12,400 | 102% | ▲▲▲ | 1111 | 41 | 0 | 100% | 4% |
| 20250819 | 1,610 | 1,631 | 1,610 | 1,621 | 63,700 | 9,900 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 5% |
| 20250821 | 1,621 | 1,621 | 1,576 | 1,585 | 49,900 | 9,700 | 98% | ▼▼ | 7777 | 0 | 0 | 98% | 2% |
| 20250904 | 1,578 | 1,593 | 1,556 | 1,591 | 55,700 | 9,500 | 101% | ▲ | 1711 | 0 | 0 | 98% | 2% |
| 20250903 | 1,566 | 1,582 | 1,566 | 1,572 | 46,200 | 7,800 | 100% | -- | 1174 | 0 | 0 | 97% | 1% |
| 20250825 | 1,579 | 1,598 | 1,574 | 1,598 | 57,800 | 7,400 | 101% | ▲ | 1171 | 0 | 0 | 99% | 2% |
| 20250901 | 1,563 | 1,586 | 1,562 | 1,567 | 35,500 | 7,100 | 100% | ▼▼▼ | 1777 | 0 | 0 | 97% | 0% |
| 20250917 | 1,621 | 1,622 | 1,609 | 1,617 | 43,100 | 5,600 | 99% | ▼ | 7717 | 0 | 0 | 99% | 3% |
| 20250902 | 1,568 | 1,581 | 1,562 | 1,572 | 38,400 | 2,900 | 100% | ▲ | 7411 | 0 | 0 | 97% | 1% |
| 20250826 | 1,595 | 1,608 | 1,575 | 1,583 | 59,700 | 1,900 | 99% | ▼ | 1117 | 0 | 0 | 98% | 1% |
| 20250822 | 1,590 | 1,592 | 1,568 | 1,579 | 50,400 | 500 | 100% | ▼▼▼ | 7777 | 0 | 0 | 97% | 1% |
| 20250828 | 1,589 | 1,597 | 1,579 | 1,581 | 49,400 | -200 | 99% | ▼ | 8228 | 0 | 0 | 98% | 1% |
| 20250827 | 1,585 | 1,598 | 1,575 | 1,595 | 49,600 | -10,100 | 101% | ▲ | 8582 | 0 | 0 | 98% | 2% |
| 20250916 | 1,615 | 1,635 | 1,615 | 1,629 | 37,500 | -10,700 | 101% | ▲ | 2282 | 0 | 0 | 100% | 4% |
| 20250905 | 1,591 | 1,598 | 1,577 | 1,594 | 43,300 | -12,400 | 100% | ▲▲ | 2222 | 0 | 0 | 98% | 2% |
| 20250818 | 1,604 | 1,621 | 1,595 | 1,612 | 53,800 | -14,100 | 101% | ▲▲ | 2222 | 0 | 0 | 99% | 6% |
| 20250911 | 1,608 | 1,616 | 1,603 | 1,615 | 29,900 | -19,400 | 100% | ▲ | 8282 | 0 | 0 | 99% | 3% |
| 20250909 | 1,643 | 1,646 | 1,624 | 1,626 | 34,700 | -21,000 | 100% | ▼ | 2228 | 0 | 0 | 100% | 4% |
| 20250829 | 1,571 | 1,578 | 1,569 | 1,569 | 28,400 | -21,000 | 99% | ▼▼ | 8888 | 0 | 0 | 97% | 0% |
| 20250820 | 1,624 | 1,624 | 1,610 | 1,612 | 40,200 | -23,500 | 99% | ▼ | 8528 | 0 | 0 | 99% | 4% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-08-18 | 8818 | モルガン・スタンレーMUFG証券株式会社 | 294,667 | 1% | ▲ | 4,700 |
| 2025-08-19 | 8818 | モルガン・スタンレーMUFG証券株式会社 | 290,367 | 1% | ▼ | -4,300 |
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 | 158,000 | 40,600 | 47,200 | 200 | 110,800 | 40,400 |
| 2025-08-29 | 176,500 | 43,000 | 49,200 | 100 | 127,300 | 42,900 |
| 2025-09-05 | 187,900 | 43,000 | 51,200 | 100 | 136,700 | 42,900 |
| 2025-09-12 | 164,100 | 38,300 | 46,900 | 100 | 117,200 | 38,200 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2024-02-15 15:03 | S100ST3I | 株式会社ストラテジックキャピタル | 大量保有報告書 |
| 2024-04-08 15:18 | S100T8HG | 株式会社三井住友銀行 | 変更報告書 |
| 2025-04-14 15:32 | S100VKZD | 株式会社ストラテジックキャピタル | 変更報告書 |
| 2025-07-15 15:40 | S100WC1W | 株式会社ストラテジックキャピタル | 変更報告書 |