[8850]スターツ:【不動産管理】賃貸から分譲、住宅建設など複合展開
Yahoo! 【プライム/不動産業】 売上高:2329780 当期純利益:242740 総資産:3336470 時価:2753億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250818 | 4,795 | 4,880 | 4,765 | 4,880 | 60,900 | -6,900 | 101% | ▲ | 8882 | 0 | 5 | 98% | 9% |
| 20250819 | 4,880 | 4,940 | 4,870 | 4,940 | 48,800 | -12,100 | 101% | ▲▲ | 2222 | 0 | 20 | 100% | 11% |
| 20250820 | 4,950 | 4,985 | 4,930 | 4,955 | 63,500 | 14,700 | 100% | ▲▲▲ | 1111 | 41 | 0 | 100% | 11% |
| 20250821 | 5,000 | 5,020 | 4,945 | 5,000 | 85,500 | 22,000 | 101% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 11% |
| 20250822 | 5,010 | 5,040 | 5,000 | 5,040 | 93,500 | 8,000 | 101% | ▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 12% |
| 20250825 | 5,040 | 5,080 | 4,965 | 4,990 | 90,100 | -3,400 | 99% | ▼ | 2828 | 0 | 0 | 99% | 11% |
| 20250826 | 4,955 | 5,010 | 4,915 | 4,995 | 85,600 | -4,500 | 100% | ▲ | 8882 | 0 | 0 | 99% | 11% |
| 20250827 | 4,990 | 4,995 | 4,935 | 4,940 | 62,500 | -23,100 | 99% | ▼ | 8228 | 0 | 0 | 98% | 9% |
| 20250828 | 4,930 | 4,985 | 4,905 | 4,980 | 74,200 | 11,700 | 101% | ▲ | 7771 | 0 | 13 | 99% | 9% |
| 20250829 | 4,955 | 5,000 | 4,955 | 4,985 | 87,400 | 13,200 | 100% | ▲▲ | 1111 | 40 | 0 | 99% | 7% |
| 20250901 | 4,980 | 5,000 | 4,900 | 4,910 | 57,600 | -29,800 | 98% | ▼ | 5828 | 0 | 0 | 97% | 4% |
| 20250902 | 4,960 | 5,030 | 4,940 | 4,995 | 57,700 | 100 | 102% | ▲ | 1171 | 51 | 0 | 99% | 5% |
| 20250903 | 5,020 | 5,030 | 4,955 | 4,970 | 60,000 | 2,300 | 99% | ▼ | 4117 | 51 | 0 | 99% | 3% |
| 20250904 | 4,960 | 4,970 | 4,885 | 4,940 | 51,900 | -8,100 | 99% | ▼▼ | 8888 | 51 | 0 | 98% | 2% |
| 20250905 | 4,940 | 5,000 | 4,925 | 4,935 | 42,800 | -9,100 | 100% | ▼▼▼ | 2288 | 51 | 0 | 98% | 2% |
| 20250908 | 4,970 | 5,010 | 4,970 | 4,995 | 39,600 | -3,200 | 101% | ▲ | 2222 | 51 | 0 | 99% | 3% |
| 20250909 | 5,020 | 5,060 | 5,010 | 5,050 | 36,900 | -2,700 | 101% | ▲▲ | 2222 | 51 | 0 | 100% | 4% |
| 20250910 | 5,050 | 5,090 | 5,030 | 5,090 | 29,300 | -7,600 | 101% | ▲▲▲ | 2222 | 51 | 0 | 100% | 5% |
| 20250911 | 5,100 | 5,130 | 5,050 | 5,080 | 39,500 | 10,200 | 100% | ▼ | 1117 | 0 | 0 | 100% | 5% |
| 20250912 | 5,090 | 5,160 | 5,090 | 5,120 | 61,600 | 22,100 | 101% | ▲ | 1171 | 0 | 0 | 100% | 5% |
| 20250916 | 5,170 | 5,200 | 5,140 | 5,180 | 46,200 | -15,400 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 5% |
| 20250917 | 5,150 | 5,180 | 5,080 | 5,100 | 49,100 | 2,900 | 98% | ▼ | 7777 | 0 | 0 | 98% | 4% |
TDNET
機関空売り
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 |
|---|---|---|---|---|---|---|
| 2025-09-05 | 16,300 | 11,800 | 14,200 | 5,500 | 2,100 | 6,300 |
| 2025-08-29 | 15,400 | 13,700 | 13,200 | 5,300 | 2,200 | 8,400 |
| 2025-08-22 | 15,700 | 12,200 | 13,600 | 5,300 | 2,100 | 6,900 |