[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:2689億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250822 | 5,010 | 5,040 | 5,000 | 5,040 | 93,500 | 8,000 | 101% | ▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 12% |
| 20250801 | 4,600 | 4,665 | 4,595 | 4,640 | 68,600 | 8,900 | 101% | ▲▲▲ | 1111 | 41 | 4 | 100% | 4% |
| 20250804 | 4,580 | 4,735 | 4,580 | 4,720 | 56,000 | -12,600 | 102% | ▲▲▲▲ | 2882 | 0 | 3 | 100% | 6% |
| 20250805 | 4,735 | 4,800 | 4,715 | 4,755 | 48,300 | -7,700 | 101% | ▲▲▲▲▲ | 2222 | 0 | 12 | 100% | 6% |
| 20250806 | 4,780 | 4,855 | 4,765 | 4,850 | 57,500 | 9,200 | 102% | ▲▲▲▲▲▲ | 1111 | 41 | 12 | 100% | 9% |
| 20250807 | 4,870 | 4,920 | 4,840 | 4,860 | 45,100 | -12,400 | 100% | ▲▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 9% |
| 20250808 | 4,920 | 4,960 | 4,880 | 4,935 | 83,500 | 38,400 | 102% | ▲▲▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 10% |
| 20250821 | 5,000 | 5,020 | 4,945 | 5,000 | 85,500 | 22,000 | 101% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 11% |
| 20250813 | 4,870 | 5,010 | 4,870 | 4,955 | 81,600 | -27,600 | 101% | ▲ | 2282 | 0 | 0 | 100% | 11% |
| 20250820 | 4,950 | 4,985 | 4,930 | 4,955 | 63,500 | 14,700 | 100% | ▲▲▲ | 1111 | 41 | 0 | 100% | 11% |
| 20250819 | 4,880 | 4,940 | 4,870 | 4,940 | 48,800 | -12,100 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 11% |
| 20250828 | 4,930 | 4,985 | 4,905 | 4,980 | 74,200 | 11,700 | 101% | ▲ | 7771 | 0 | 0 | 99% | 9% |
| 20250826 | 4,955 | 5,010 | 4,915 | 4,995 | 85,600 | -4,500 | 100% | ▲ | 8882 | 0 | 0 | 99% | 11% |
| 20250825 | 5,040 | 5,080 | 4,965 | 4,990 | 90,100 | -3,400 | 99% | ▼ | 2828 | 0 | 0 | 99% | 11% |
| 20250812 | 4,935 | 4,935 | 4,760 | 4,895 | 109,200 | 25,700 | 99% | ▼ | 7717 | 0 | 0 | 99% | 10% |
| 20250818 | 4,795 | 4,880 | 4,765 | 4,880 | 60,900 | -6,900 | 101% | ▲ | 8882 | 0 | 5 | 98% | 9% |
| 20250815 | 4,940 | 4,980 | 4,835 | 4,845 | 67,800 | 5,400 | 99% | ▼▼ | 1717 | 0 | 0 | 98% | 8% |
| 20250814 | 4,920 | 4,945 | 4,865 | 4,875 | 62,400 | -19,200 | 98% | ▼ | 8828 | 0 | 0 | 98% | 9% |
| 20250731 | 4,550 | 4,580 | 4,525 | 4,575 | 59,700 | 8,800 | 101% | ▲▲ | 1111 | 40 | 5 | 98% | 2% |
| 20250827 | 4,990 | 4,995 | 4,935 | 4,940 | 62,500 | -23,100 | 99% | ▼ | 8228 | 0 | 0 | 98% | 9% |
| 20250730 | 4,510 | 4,555 | 4,505 | 4,515 | 50,900 | 9,700 | 100% | ▲ | 1111 | 0 | 5 | 97% | 1% |
| 20250729 | 4,490 | 4,510 | 4,455 | 4,500 | 41,200 | -45,400 | 100% | ▼▼ | 8888 | 0 | 5 | 97% | 1% |
| 20250728 | 4,570 | 4,615 | 4,510 | 4,510 | 86,600 | 35,500 | 99% | ▼ | 1717 | 0 | 8 | 97% | 1% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 16,000 | 11,400 | 14,000 | 5,300 | 2,000 | 6,100 |
| 2025-08-08 | 16,400 | 13,700 | 13,500 | 5,300 | 2,900 | 8,400 |
| 2025-08-15 | 15,600 | 9,800 | 13,100 | 5,300 | 2,500 | 4,500 |
| 2025-08-22 | 15,700 | 12,200 | 13,600 | 5,300 | 2,100 | 6,900 |